| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2005 | INR | 182 | 195 | 177.2 | 180.9 | 18.09 | +1.5 (+0.84%) | 160,000 |
| 31 Aug 2005 | INR | 164 | 179.5 | 162 | 179.4 | 17.94 | +16.2 (+9.93%) | 143,000 |
| 30 Aug 2005 | INR | 163 | 164.9 | 162.7 | 163.2 | 16.32 | +0.1 (+0.06%) | 31,000 |
| 29 Aug 2005 | INR | 164 | 164 | 160.5 | 163.1 | 16.31 | -0.3 (-0.18%) | 14,000 |
| 26 Aug 2005 | INR | 163.5 | 166.5 | 162.2 | 163.4 | 16.34 | +1.4 (+0.86%) | 28,000 |
| 25 Aug 2005 | INR | 163.1 | 164 | 162 | 162 | 16.2 | +1.3 (+0.81%) | 12,820 |
| 24 Aug 2005 | INR | 161.5 | 164.2 | 160 | 160.7 | 16.07 | -3.4 (-2.07%) | 34,000 |
| 23 Aug 2005 | INR | 168.8 | 168.8 | 164 | 164.1 | 16.41 | -1.6 (-0.97%) | 4,130 |
| 22 Aug 2005 | INR | 171.7 | 171.7 | 165 | 165.7 | 16.57 | -1.6 (-0.96%) | 88,000 |
| 19 Aug 2005 | INR | 167 | 171 | 165.4 | 167.3 | 16.73 | +2.1 (+1.27%) | 28,000 |
| 18 Aug 2005 | INR | 156.3 | 167.5 | 156.3 | 165.2 | 16.52 | +4.9 (+3.06%) | 59,000 |
| 17 Aug 2005 | INR | 158.4 | 161.9 | 158.4 | 160.3 | 16.03 | +0.2 (+0.12%) | 23,000 |
| 16 Aug 2005 | INR | 163.4 | 169.9 | 160 | 160.1 | 16.01 | -3.3 (-2.02%) | 32,000 |
| 12 Aug 2005 | INR | 165.3 | 168.9 | 161.7 | 163.4 | 16.34 | -6.4 (-3.77%) | 24,000 |
| 11 Aug 2005 | INR | 166.5 | 172 | 166 | 169.8 | 16.98 | +5.7 (+3.47%) | 53,000 |
| 10 Aug 2005 | INR | 171 | 171 | 163.3 | 164.1 | 16.41 | +1 (+0.61%) | 35,000 |
| 9 Aug 2005 | INR | 174 | 176 | 162.5 | 163.1 | 16.31 | -5.4 (-3.20%) | 111,000 |
| 8 Aug 2005 | INR | 161.9 | 168.7 | 158.5 | 168.5 | 16.85 | +7.8 (+4.85%) | 206,000 |
| 5 Aug 2005 | INR | 155.5 | 163.5 | 155.5 | 160.7 | 16.07 | +3 (+1.90%) | 30,000 |
| 4 Aug 2005 | INR | 159 | 159.4 | 153 | 157.7 | 15.77 | +0.3 (+0.19%) | 74,000 |
| 3 Aug 2005 | INR | 148.5 | 160.7 | 148.5 | 157.4 | 15.74 | +4.4 (+2.88%) | 119,000 |
| 2 Aug 2005 | INR | 150.6 | 153 | 148.1 | 153 | 15.3 | +0.7 (+0.46%) | 5,820 |
| 1 Aug 2005 | INR | 154.5 | 155.5 | 151 | 152.3 | 15.23 | -2.9 (-1.87%) | 28,000 |
| 29 Jul 2005 | INR | 150 | 157 | 149 | 155.2 | 15.52 | +5 (+3.33%) | 87,000 |
| 28 Jul 2005 | INR | 150.2 | 150.2 | 150.2 | 150.2 | 15.02 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 150.6 | 157.4 | 149 | 150.2 | 15.02 | -3.7 (-2.40%) | 14,840 |
| 26 Jul 2005 | INR | 156 | 156 | 150.1 | 153.9 | 15.39 | -2.1 (-1.35%) | 15,000 |
| 25 Jul 2005 | INR | 160 | 162 | 156 | 156 | 15.6 | -4.3 (-2.68%) | 30,000 |
| 22 Jul 2005 | INR | 162.8 | 163.9 | 160.1 | 160.3 | 16.03 | +2.2 (+1.39%) | 23,000 |
| 21 Jul 2005 | INR | 160.6 | 162 | 154.1 | 158.1 | 15.81 | -2.5 (-1.56%) | 63,000 |
