| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2005 | INR | 85.5 | 91.95 | 85.3 | 89.3 | 89.3 | +4.25 (+5.00%) | 1,664,630 |
| 30 Aug 2005 | INR | 79.5 | 85.8 | 79.4 | 85.05 | 85.05 | +6.7 (+8.55%) | 758,098 |
| 29 Aug 2005 | INR | 79.9 | 79.9 | 71.85 | 78.35 | 78.35 | -0.6 (-0.76%) | 99,761 |
| 26 Aug 2005 | INR | 78.7 | 80.4 | 77.55 | 78.95 | 78.95 | +1.2 (+1.54%) | 186,247 |
| 25 Aug 2005 | INR | 76 | 78.9 | 74.2 | 77.75 | 77.75 | +3.7 (+5.00%) | 208,491 |
| 24 Aug 2005 | INR | 77.3 | 77.35 | 72.55 | 74.05 | 74.05 | -1.8 (-2.37%) | 237,731 |
| 23 Aug 2005 | INR | 80.5 | 80.5 | 75.55 | 75.85 | 75.85 | -3.85 (-4.83%) | 166,062 |
| 22 Aug 2005 | INR | 83.95 | 83.95 | 79.1 | 79.7 | 79.7 | -1.9 (-2.33%) | 178,178 |
| 19 Aug 2005 | INR | 81.45 | 83 | 80.25 | 81.6 | 81.6 | +1.25 (+1.56%) | 266,865 |
| 18 Aug 2005 | INR | 84 | 84.3 | 79.75 | 80.35 | 80.35 | -2.9 (-3.48%) | 451,994 |
| 17 Aug 2005 | INR | 84.5 | 86.95 | 82.65 | 83.25 | 83.25 | -0.65 (-0.77%) | 779,894 |
| 16 Aug 2005 | INR | 83.9 | 85.4 | 81 | 83.9 | 83.9 | +4 (+5.01%) | 1,606,356 |
| 12 Aug 2005 | INR | 73.45 | 82.4 | 73 | 79.9 | 79.9 | +7.25 (+9.98%) | 2,402,613 |
| 11 Aug 2005 | INR | 74 | 74 | 71.95 | 72.65 | 72.65 | +0.45 (+0.62%) | 183,990 |
| 10 Aug 2005 | INR | 70.5 | 73.45 | 70.5 | 72.2 | 72.2 | +2.15 (+3.07%) | 298,288 |
| 9 Aug 2005 | INR | 71.2 | 72.5 | 69.7 | 70.05 | 70.05 | -1.2 (-1.68%) | 104,265 |
| 8 Aug 2005 | INR | 72.8 | 74.4 | 70.9 | 71.25 | 71.25 | -0.45 (-0.63%) | 384,715 |
| 5 Aug 2005 | INR | 72 | 72.75 | 68 | 71.7 | 71.7 | +1.7 (+2.43%) | 328,584 |
| 4 Aug 2005 | INR | 69.6 | 71 | 68.6 | 70 | 70 | +0.7 (+1.01%) | 122,185 |
| 3 Aug 2005 | INR | 71.45 | 71.5 | 69 | 69.3 | 69.3 | -0.5 (-0.72%) | 150,932 |
| 2 Aug 2005 | INR | 66.7 | 70.8 | 66.7 | 69.8 | 69.8 | +2.7 (+4.02%) | 142,115 |
| 1 Aug 2005 | INR | 68.8 | 68.8 | 66 | 67.1 | 67.1 | -1.15 (-1.68%) | 51,487 |
| 29 Jul 2005 | INR | 68.9 | 69.3 | 67.5 | 68.25 | 68.25 | -0.45 (-0.66%) | 71,924 |
| 28 Jul 2005 | INR | 68.7 | 68.7 | 68.7 | 68.7 | 68.7 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 69 | 69.5 | 68.2 | 68.7 | 68.7 | -0.1 (-0.15%) | 52,768 |
| 26 Jul 2005 | INR | 70.2 | 70.7 | 68.5 | 68.8 | 68.8 | -0.85 (-1.22%) | 85,968 |
| 25 Jul 2005 | INR | 70.65 | 72 | 69.2 | 69.65 | 69.65 | -0.1 (-0.14%) | 157,929 |
| 22 Jul 2005 | INR | 70.7 | 71.4 | 69.2 | 69.75 | 69.75 | -0.95 (-1.34%) | 150,015 |
| 21 Jul 2005 | INR | 72.55 | 73.7 | 69.8 | 70.7 | 70.7 | -1.15 (-1.60%) | 159,947 |
| 20 Jul 2005 | INR | 72.5 | 74.5 | 71.35 | 71.85 | 71.85 | -0.1 (-0.14%) | 271,867 |
