| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2005 | INR | 135 | 138.9 | 130.5 | 135.2 | 135.2 | -0.65 (-0.48%) | 17,319 |
| 29 Aug 2005 | INR | 128.9 | 140 | 120 | 135.85 | 135.85 | +8.95 (+7.05%) | 37,878 |
| 26 Aug 2005 | INR | 107 | 127.05 | 107 | 126.9 | 126.9 | +21.05 (+19.89%) | 62,820 |
| 25 Aug 2005 | INR | 103.5 | 107.4 | 103.5 | 105.85 | 105.85 | +2.15 (+2.07%) | 9,778 |
| 24 Aug 2005 | INR | 104.5 | 106 | 102 | 103.7 | 103.7 | -1.85 (-1.75%) | 15,678 |
| 23 Aug 2005 | INR | 104.05 | 109.9 | 104.05 | 105.55 | 105.55 | +0.1 (+0.09%) | 27,216 |
| 22 Aug 2005 | INR | 106 | 106.5 | 101 | 105.45 | 105.45 | +3 (+2.93%) | 20,533 |
| 19 Aug 2005 | INR | 105 | 106 | 101 | 102.45 | 102.45 | +2.8 (+2.81%) | 27,626 |
| 18 Aug 2005 | INR | 108 | 108 | 98 | 99.65 | 99.65 | -6.6 (-6.21%) | 23,828 |
| 17 Aug 2005 | INR | 99.5 | 107.75 | 99.5 | 106.25 | 106.25 | +6.4 (+6.41%) | 55,035 |
| 16 Aug 2005 | INR | 98 | 102 | 97 | 99.85 | 99.85 | +0.95 (+0.96%) | 26,976 |
| 12 Aug 2005 | INR | 99.95 | 101 | 96 | 98.9 | 98.9 | +0.25 (+0.25%) | 26,240 |
| 11 Aug 2005 | INR | 96 | 99.5 | 96 | 98.65 | 98.65 | +3.25 (+3.41%) | 21,729 |
| 10 Aug 2005 | INR | 90 | 96.15 | 83 | 95.4 | 95.4 | +2.5 (+2.69%) | 7,899 |
| 9 Aug 2005 | INR | 93 | 95.9 | 92.15 | 92.9 | 92.9 | -1.5 (-1.59%) | 5,855 |
| 8 Aug 2005 | INR | 101.45 | 101.45 | 93.5 | 94.4 | 94.4 | -3.95 (-4.02%) | 14,813 |
| 5 Aug 2005 | INR | 88 | 101 | 88 | 98.35 | 98.35 | +10.05 (+11.38%) | 63,987 |
| 4 Aug 2005 | INR | 80.05 | 89.9 | 80.05 | 88.3 | 88.3 | +5.7 (+6.90%) | 9,340 |
| 3 Aug 2005 | INR | 86 | 86 | 80 | 82.6 | 82.6 | -3.55 (-4.12%) | 15,739 |
| 2 Aug 2005 | INR | 88.85 | 88.85 | 85.5 | 86.15 | 86.15 | +0.15 (+0.17%) | 12,917 |
| 1 Aug 2005 | INR | 87 | 88 | 85.3 | 86 | 86 | -2.4 (-2.71%) | 8,270 |
| 29 Jul 2005 | INR | 87 | 90.5 | 85.25 | 88.4 | 88.4 | -2.7 (-2.96%) | 10,352 |
| 28 Jul 2005 | INR | 91.1 | 91.1 | 91.1 | 91.1 | 91.1 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 90.9 | 93 | 90 | 91.1 | 91.1 | -0.15 (-0.16%) | 6,860 |
| 26 Jul 2005 | INR | 93.4 | 96 | 89.3 | 91.25 | 91.25 | -4.25 (-4.45%) | 12,622 |
| 25 Jul 2005 | INR | 99.7 | 99.8 | 94.05 | 95.5 | 95.5 | +0.15 (+0.16%) | 16,532 |
| 22 Jul 2005 | INR | 99 | 100 | 94.55 | 95.35 | 95.35 | -1.55 (-1.60%) | 14,461 |
| 21 Jul 2005 | INR | 104 | 104 | 94.5 | 96.9 | 96.9 | -1.5 (-1.52%) | 23,252 |
| 20 Jul 2005 | INR | 95 | 99.9 | 94.5 | 98.4 | 98.4 | +3.45 (+3.63%) | 20,040 |
| 19 Jul 2005 | INR | 95 | 96.5 | 93.1 | 94.95 | 94.95 | -1.15 (-1.20%) | 10,932 |
