| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2005 | INR | 80.3 | 82 | 76.7 | 77 | 77 | -0.95 (-1.22%) | 9,159 |
| 2 Sep 2005 | INR | 80.5 | 80.5 | 72.55 | 77.95 | 77.95 | +0.35 (+0.45%) | 11,522 |
| 1 Sep 2005 | INR | 77.5 | 81.45 | 77.5 | 77.6 | 77.6 | +3.2 (+4.30%) | 32,564 |
| 31 Aug 2005 | INR | 69.15 | 77.5 | 69.15 | 74.4 | 74.4 | +4.4 (+6.29%) | 15,969 |
| 30 Aug 2005 | INR | 70.9 | 70.9 | 69.6 | 70 | 70 | -1 (-1.41%) | 1,703 |
| 29 Aug 2005 | INR | 70 | 71.25 | 69.4 | 71 | 71 | +1.65 (+2.38%) | 3,341 |
| 26 Aug 2005 | INR | 70.8 | 70.8 | 69.35 | 69.35 | 69.35 | -0.65 (-0.93%) | 1,556 |
| 25 Aug 2005 | INR | 79 | 79 | 68.1 | 70 | 70 | 0.0 (0.0%) | 10,686 |
| 24 Aug 2005 | INR | 69 | 70 | 67.5 | 70 | 70 | +1.1 (+1.60%) | 10,951 |
| 23 Aug 2005 | INR | 70 | 70.7 | 68.5 | 68.9 | 68.9 | -1.35 (-1.92%) | 12,169 |
| 22 Aug 2005 | INR | 70.1 | 72 | 70.1 | 70.25 | 70.25 | -0.25 (-0.35%) | 5,838 |
| 19 Aug 2005 | INR | 69.5 | 71.1 | 69 | 70.5 | 70.5 | +2 (+2.92%) | 10,745 |
| 18 Aug 2005 | INR | 73 | 73.5 | 63.5 | 68.5 | 68.5 | -3.5 (-4.86%) | 22,253 |
| 17 Aug 2005 | INR | 74.6 | 74.6 | 71 | 72 | 72 | +1 (+1.41%) | 7,690 |
| 16 Aug 2005 | INR | 73.8 | 74.9 | 71 | 71 | 71 | -2.7 (-3.66%) | 15,835 |
| 12 Aug 2005 | INR | 69.9 | 73.7 | 69 | 73.7 | 73.7 | +3.7 (+5.29%) | 21,220 |
| 11 Aug 2005 | INR | 65.1 | 70.35 | 65.1 | 70 | 70 | +5 (+7.69%) | 54,079 |
| 10 Aug 2005 | INR | 64 | 65.5 | 63 | 65 | 65 | +1.6 (+2.52%) | 10,454 |
| 9 Aug 2005 | INR | 62.5 | 64.5 | 62 | 63.4 | 63.4 | -0.05 (-0.08%) | 12,952 |
| 8 Aug 2005 | INR | 62 | 63.45 | 61.4 | 63.45 | 63.45 | +1.45 (+2.34%) | 7,636 |
| 5 Aug 2005 | INR | 61 | 62.95 | 61 | 62 | 62 | -1.4 (-2.21%) | 4,253 |
| 4 Aug 2005 | INR | 62.75 | 63.4 | 61.55 | 63.4 | 63.4 | +2.4 (+3.93%) | 13,363 |
| 3 Aug 2005 | INR | 61.5 | 63 | 60.05 | 61 | 61 | -0.25 (-0.41%) | 12,110 |
| 2 Aug 2005 | INR | 60.75 | 62.7 | 60 | 61.25 | 61.25 | +0.6 (+0.99%) | 5,921 |
| 1 Aug 2005 | INR | 65 | 65 | 60.65 | 60.65 | 60.65 | -4.35 (-6.69%) | 9,060 |
| 29 Jul 2005 | INR | 59 | 65 | 59 | 65 | 65 | +6 (+10.17%) | 60,075 |
| 27 Jul 2005 | INR | 58.15 | 59 | 58.15 | 59 | 59 | 0.0 (0.0%) | 3,650 |
| 26 Jul 2005 | INR | 60 | 60 | 57.1 | 59 | 59 | -0.95 (-1.58%) | 10,566 |
| 25 Jul 2005 | INR | 61 | 61 | 58.05 | 59.95 | 59.95 | -1.3 (-2.12%) | 7,205 |
| 22 Jul 2005 | INR | 61.45 | 61.45 | 60 | 61.25 | 61.25 | +2.6 (+4.43%) | 13,620 |
