| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2005 | INR | 110.1 | 114.8 | 109.45 | 109.45 | 109.45 | -5.75 (-4.99%) | 1,243 |
| 1 Sep 2005 | INR | 114 | 119.4 | 114 | 115.2 | 115.2 | +1.3 (+1.14%) | 2,517 |
| 31 Aug 2005 | INR | 120 | 120.9 | 112.55 | 113.9 | 113.9 | -6.1 (-5.08%) | 3,310 |
| 30 Aug 2005 | INR | 122 | 126.6 | 116 | 120 | 120 | -0.65 (-0.54%) | 2,717 |
| 29 Aug 2005 | INR | 116 | 120.65 | 112.75 | 120.65 | 120.65 | +5.7 (+4.96%) | 2,047 |
| 26 Aug 2005 | INR | 110.8 | 114.95 | 110.8 | 114.95 | 114.95 | +5.5 (+5.03%) | 5,120 |
| 25 Aug 2005 | INR | 107.5 | 109.45 | 105 | 109.45 | 109.45 | +5.1 (+4.89%) | 3,824 |
| 24 Aug 2005 | INR | 100.8 | 104.35 | 100.8 | 104.35 | 104.35 | +4.35 (+4.35%) | 3,351 |
| 23 Aug 2005 | INR | 99 | 100.25 | 97.1 | 100 | 100 | +4.55 (+4.77%) | 2,040 |
| 22 Aug 2005 | INR | 94 | 95.45 | 91.9 | 95.45 | 95.45 | +4.55 (+5.01%) | 2,260 |
| 19 Aug 2005 | INR | 90.9 | 90.9 | 90.9 | 90.9 | 90.9 | +1.9 (+2.13%) | 458 |
| 18 Aug 2005 | INR | 94 | 94 | 88 | 89 | 89 | -1.8 (-1.98%) | 1,070 |
| 17 Aug 2005 | INR | 89.9 | 90.95 | 88.15 | 90.8 | 90.8 | +3.7 (+4.25%) | 1,187 |
| 16 Aug 2005 | INR | 88 | 89 | 87.1 | 87.1 | 87.1 | +3.1 (+3.69%) | 394 |
| 12 Aug 2005 | INR | 86 | 89.2 | 84 | 84 | 84 | -1.6 (-1.87%) | 379 |
| 11 Aug 2005 | INR | 89 | 89 | 85.35 | 85.6 | 85.6 | -4.2 (-4.68%) | 504 |
| 10 Aug 2005 | INR | 87 | 89.8 | 85.6 | 89.8 | 89.8 | +4.3 (+5.03%) | 415 |
| 9 Aug 2005 | INR | 87 | 88.8 | 85.5 | 85.5 | 85.5 | +0.5 (+0.59%) | 232 |
| 8 Aug 2005 | INR | 85.05 | 87 | 85 | 85 | 85 | -2.95 (-3.35%) | 567 |
| 5 Aug 2005 | INR | 86 | 90 | 85 | 87.95 | 87.95 | +4.85 (+5.84%) | 1,205 |
| 4 Aug 2005 | INR | 90 | 90 | 83 | 83.1 | 83.1 | -0.9 (-1.07%) | 746 |
| 3 Aug 2005 | INR | 85 | 86.95 | 83.5 | 84 | 84 | +1.95 (+2.38%) | 42 |
| 2 Aug 2005 | INR | 84 | 87 | 82 | 82.05 | 82.05 | -1.95 (-2.32%) | 415 |
| 1 Aug 2005 | INR | 85.85 | 85.9 | 82.25 | 84 | 84 | -2 (-2.33%) | 110 |
| 29 Jul 2005 | INR | 81.25 | 86 | 81 | 86 | 86 | -0.45 (-0.52%) | 1,101 |
| 27 Jul 2005 | INR | 81.3 | 86.45 | 81.3 | 86.45 | 86.45 | +3.45 (+4.16%) | 51 |
| 26 Jul 2005 | INR | 82.05 | 84 | 82 | 83 | 83 | -4.7 (-5.36%) | 365 |
| 25 Jul 2005 | INR | 87.55 | 87.7 | 87.55 | 87.7 | 87.7 | +4.35 (+5.22%) | 100 |
| 22 Jul 2005 | INR | 84.85 | 86.5 | 83.05 | 83.35 | 83.35 | -2.65 (-3.08%) | 1,325 |
| 21 Jul 2005 | INR | 86 | 86 | 84.7 | 86 | 86 | +1.65 (+1.96%) | 234 |
