| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2005 | INR | 329 | 329 | 312 | 314.25 | 314.25 | -1.5 (-0.48%) | 78,365 |
| 2 Sep 2005 | INR | 319.95 | 324.4 | 300.95 | 315.75 | 315.75 | -0.65 (-0.21%) | 288,707 |
| 1 Sep 2005 | INR | 320 | 330.95 | 311.65 | 316.4 | 316.4 | -3 (-0.94%) | 670,461 |
| 31 Aug 2005 | INR | 326.7 | 334.9 | 314 | 319.4 | 319.4 | -1.75 (-0.54%) | 292,218 |
| 30 Aug 2005 | INR | 307.6 | 330.35 | 307.6 | 321.15 | 321.15 | +15.15 (+4.95%) | 707,218 |
| 29 Aug 2005 | INR | 279.9 | 307 | 262.5 | 306 | 306 | +27.55 (+9.89%) | 678,388 |
| 26 Aug 2005 | INR | 265 | 280.3 | 260 | 278.45 | 278.45 | +23.65 (+9.28%) | 516,461 |
| 25 Aug 2005 | INR | 233 | 254.8 | 232.15 | 254.8 | 254.8 | +20.9 (+8.94%) | 324,823 |
| 24 Aug 2005 | INR | 235.8 | 243 | 224.5 | 233.9 | 233.9 | -1.1 (-0.47%) | 244,650 |
| 23 Aug 2005 | INR | 231.1 | 262.5 | 228 | 235 | 235 | -7 (-2.89%) | 627,499 |
| 22 Aug 2005 | INR | 215 | 248.95 | 215 | 242 | 242 | +34.55 (+16.65%) | 529,046 |
| 19 Aug 2005 | INR | 177.5 | 207.45 | 177.5 | 207.45 | 207.45 | +35.3 (+20.51%) | 186,774 |
| 18 Aug 2005 | INR | 178 | 183 | 172.1 | 172.15 | 172.15 | -4.85 (-2.74%) | 29,363 |
| 17 Aug 2005 | INR | 175.9 | 180 | 174 | 177 | 177 | +3 (+1.72%) | 20,077 |
| 16 Aug 2005 | INR | 168.1 | 180 | 168.1 | 174 | 174 | +2.9 (+1.69%) | 26,149 |
| 12 Aug 2005 | INR | 170.5 | 174 | 169 | 171.1 | 171.1 | +1 (+0.59%) | 24,833 |
| 11 Aug 2005 | INR | 180 | 180 | 164 | 170.1 | 170.1 | +7.1 (+4.36%) | 57,425 |
| 10 Aug 2005 | INR | 157.05 | 163 | 157.05 | 163 | 163 | +6.4 (+4.09%) | 7,709 |
| 9 Aug 2005 | INR | 159.65 | 162.5 | 156.05 | 156.6 | 156.6 | -3.05 (-1.91%) | 13,792 |
| 8 Aug 2005 | INR | 165 | 165.15 | 158 | 159.65 | 159.65 | -4.35 (-2.65%) | 5,621 |
| 5 Aug 2005 | INR | 160 | 166 | 160 | 164 | 164 | +5.1 (+3.21%) | 16,407 |
| 4 Aug 2005 | INR | 153 | 160.7 | 153 | 158.9 | 158.9 | +6.7 (+4.40%) | 38,386 |
| 3 Aug 2005 | INR | 153.05 | 155.7 | 150.25 | 152.2 | 152.2 | +1.1 (+0.73%) | 3,111 |
| 2 Aug 2005 | INR | 155.8 | 155.8 | 151.1 | 151.1 | 151.1 | -1.9 (-1.24%) | 55,376 |
| 1 Aug 2005 | INR | 153 | 154.8 | 152.8 | 153 | 153 | -2.05 (-1.32%) | 773 |
| 29 Jul 2005 | INR | 154.7 | 156.5 | 154.7 | 155.05 | 155.05 | -2.55 (-1.62%) | 5,493 |
| 27 Jul 2005 | INR | 160.4 | 160.4 | 156.5 | 157.6 | 157.6 | +2.25 (+1.45%) | 2,259 |
| 26 Jul 2005 | INR | 163 | 163 | 155.3 | 155.35 | 155.35 | -2.7 (-1.71%) | 5,157 |
| 25 Jul 2005 | INR | 161.35 | 166.9 | 157.3 | 158.05 | 158.05 | -3.25 (-2.01%) | 20,417 |
| 22 Jul 2005 | INR | 164.15 | 164.5 | 161.3 | 161.3 | 161.3 | -3.55 (-2.15%) | 2,941 |
