| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2005 | INR | 89.95 | 97.5 | 86.05 | 94.8 | 94.8 | +5.65 (+6.34%) | 184,262 |
| 26 Aug 2005 | INR | 90.4 | 90.7 | 88.45 | 89.15 | 89.15 | -0.05 (-0.06%) | 40,635 |
| 25 Aug 2005 | INR | 89 | 89.9 | 83.2 | 89.2 | 89.2 | +1.4 (+1.59%) | 24,680 |
| 24 Aug 2005 | INR | 89 | 89 | 87.1 | 87.8 | 87.8 | -2.2 (-2.44%) | 41,287 |
| 23 Aug 2005 | INR | 91.95 | 92.4 | 89.55 | 90 | 90 | -1.1 (-1.21%) | 56,632 |
| 22 Aug 2005 | INR | 94.35 | 95.7 | 90 | 91.1 | 91.1 | -3.15 (-3.34%) | 76,242 |
| 19 Aug 2005 | INR | 95.4 | 97.5 | 93.5 | 94.25 | 94.25 | -0.15 (-0.16%) | 91,300 |
| 18 Aug 2005 | INR | 96 | 98 | 93.5 | 94.4 | 94.4 | -1.25 (-1.31%) | 144,562 |
| 17 Aug 2005 | INR | 94.45 | 97.1 | 93 | 95.65 | 95.65 | +2.7 (+2.90%) | 267,230 |
| 16 Aug 2005 | INR | 89.1 | 93.85 | 89.1 | 92.95 | 92.95 | +4.6 (+5.21%) | 360,750 |
| 12 Aug 2005 | INR | 90 | 90 | 86.5 | 88.35 | 88.35 | -1.3 (-1.45%) | 70,497 |
| 11 Aug 2005 | INR | 88 | 90.5 | 86.55 | 89.65 | 89.65 | +2.35 (+2.69%) | 250,785 |
| 10 Aug 2005 | INR | 88 | 89 | 85.8 | 87.3 | 87.3 | +2.1 (+2.46%) | 111,182 |
| 9 Aug 2005 | INR | 83 | 86.4 | 82.55 | 85.2 | 85.2 | +2.15 (+2.59%) | 135,315 |
| 8 Aug 2005 | INR | 84 | 85 | 82.75 | 83.05 | 83.05 | -0.55 (-0.66%) | 43,100 |
| 5 Aug 2005 | INR | 85.5 | 85.5 | 83 | 83.6 | 83.6 | -1.25 (-1.47%) | 66,507 |
| 4 Aug 2005 | INR | 83 | 85.5 | 83 | 84.85 | 84.85 | +1.25 (+1.50%) | 86,817 |
| 3 Aug 2005 | INR | 86 | 86.75 | 83.25 | 83.6 | 83.6 | -2.3 (-2.68%) | 66,615 |
| 2 Aug 2005 | INR | 89 | 91.5 | 85.2 | 85.9 | 85.9 | +2.5 (+3.00%) | 91,177 |
| 1 Aug 2005 | INR | 81.5 | 83.5 | 81.5 | 83.4 | 83.4 | +2.65 (+3.28%) | 47,475 |
| 29 Jul 2005 | INR | 81.05 | 82.95 | 80.1 | 80.75 | 80.75 | -1.35 (-1.64%) | 28,910 |
| 28 Jul 2005 | INR | 82.1 | 82.1 | 82.1 | 82.1 | 82.1 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 81.65 | 83 | 81.35 | 82.1 | 82.1 | +0.45 (+0.55%) | 14,850 |
| 26 Jul 2005 | INR | 83 | 83 | 81.5 | 81.65 | 81.65 | -0.9 (-1.09%) | 27,122 |
| 25 Jul 2005 | INR | 83.85 | 83.85 | 82 | 82.55 | 82.55 | -0.45 (-0.54%) | 41,505 |
| 22 Jul 2005 | INR | 84.2 | 84.25 | 82.6 | 83 | 83 | +0.1 (+0.12%) | 15,485 |
| 21 Jul 2005 | INR | 84 | 84.95 | 82.5 | 82.9 | 82.9 | -0.95 (-1.13%) | 53,390 |
| 20 Jul 2005 | INR | 84.6 | 85.5 | 83.25 | 83.85 | 83.85 | +0.15 (+0.18%) | 27,780 |
| 19 Jul 2005 | INR | 83 | 85.5 | 83 | 83.7 | 83.7 | -0.75 (-0.89%) | 35,502 |
| 18 Jul 2005 | INR | 86.15 | 86.75 | 84.05 | 84.45 | 84.45 | -1.5 (-1.75%) | 29,850 |
