| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2005 | INR | 235 | 235.94 | 226.2 | 228.56 | 228.56 | +1.96 (+0.86%) | 90,918 |
| 31 Aug 2005 | INR | 230 | 233.64 | 225.06 | 226.6 | 226.6 | -2.76 (-1.20%) | 121,192 |
| 30 Aug 2005 | INR | 232.9 | 234 | 227.06 | 229.36 | 229.36 | +0.42 (+0.18%) | 82,118 |
| 29 Aug 2005 | INR | 227 | 234 | 222 | 228.94 | 228.94 | -3.46 (-1.49%) | 65,166 |
| 26 Aug 2005 | INR | 226.26 | 238 | 213 | 232.4 | 232.4 | +1.7 (+0.74%) | 156,760 |
| 25 Aug 2005 | INR | 229.6 | 236.7 | 226.64 | 230.7 | 230.7 | +2.94 (+1.29%) | 101,098 |
| 24 Aug 2005 | INR | 234.9 | 236.7 | 220.14 | 227.76 | 227.76 | -5.18 (-2.22%) | 114,088 |
| 23 Aug 2005 | INR | 238.6 | 242.9 | 225.56 | 232.94 | 232.94 | -5.12 (-2.15%) | 211,592 |
| 22 Aug 2005 | INR | 234 | 246.4 | 229.5 | 238.06 | 238.06 | -1.34 (-0.56%) | 374,462 |
| 19 Aug 2005 | INR | 228.8 | 244.76 | 225.06 | 239.4 | 239.4 | +13.7 (+6.07%) | 733,956 |
| 18 Aug 2005 | INR | 240 | 242.6 | 220.94 | 225.7 | 225.7 | -12.56 (-5.27%) | 427,368 |
| 17 Aug 2005 | INR | 175.26 | 242.2 | 175.26 | 238.26 | 238.26 | +31.62 (+15.30%) | 910,380 |
| 16 Aug 2005 | INR | 210 | 212 | 205.1 | 206.64 | 206.64 | -0.76 (-0.37%) | 41,706 |
| 12 Aug 2005 | INR | 213.94 | 213.94 | 206 | 207.4 | 207.4 | -5.5 (-2.58%) | 32,830 |
| 11 Aug 2005 | INR | 202 | 215.1 | 202 | 212.9 | 212.9 | +10 (+4.93%) | 134,452 |
| 10 Aug 2005 | INR | 186.1 | 204.6 | 186.1 | 202.9 | 202.9 | +2.46 (+1.23%) | 47,168 |
| 9 Aug 2005 | INR | 198.5 | 204.36 | 197.6 | 200.44 | 200.44 | +2.88 (+1.46%) | 105,366 |
| 8 Aug 2005 | INR | 204.9 | 205.5 | 196.6 | 197.56 | 197.56 | -6.58 (-3.22%) | 111,074 |
| 5 Aug 2005 | INR | 206 | 206.94 | 202.5 | 204.14 | 204.14 | +0.84 (+0.41%) | 116,376 |
| 4 Aug 2005 | INR | 206 | 209 | 202 | 203.3 | 203.3 | -3.26 (-1.58%) | 106,600 |
| 3 Aug 2005 | INR | 216 | 216 | 204 | 206.56 | 206.56 | -4.5 (-2.13%) | 256,102 |
| 2 Aug 2005 | INR | 215.9 | 216.4 | 202.26 | 211.06 | 211.06 | -3.14 (-1.47%) | 266,794 |
| 1 Aug 2005 | INR | 212.8 | 216 | 208 | 214.2 | 214.2 | +4.76 (+2.27%) | 50,172 |
| 29 Jul 2005 | INR | 207.2 | 215 | 206.1 | 209.44 | 209.44 | -0.5 (-0.24%) | 83,238 |
| 28 Jul 2005 | INR | 209.94 | 209.94 | 209.94 | 209.94 | 209.94 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 213.4 | 213.8 | 209.14 | 209.94 | 209.94 | -1.12 (-0.53%) | 26,204 |
| 26 Jul 2005 | INR | 214 | 214 | 208.56 | 211.06 | 211.06 | -1.7 (-0.80%) | 56,554 |
| 25 Jul 2005 | INR | 210 | 217.9 | 210 | 212.76 | 212.76 | +3.46 (+1.65%) | 86,142 |
| 22 Jul 2005 | INR | 215 | 217.8 | 208.2 | 209.3 | 209.3 | -4.26 (-1.99%) | 103,304 |
| 21 Jul 2005 | INR | 219.2 | 223.5 | 213 | 213.56 | 213.56 | -5.64 (-2.57%) | 124,598 |
