| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2005 | INR | 186.65 | 199 | 174 | 179.55 | 179.55 | -18.95 (-9.55%) | 350,957 |
| 23 Aug 2005 | INR | 205 | 205 | 193.3 | 198.5 | 198.5 | -6.2 (-3.03%) | 72,017 |
| 22 Aug 2005 | INR | 207 | 209.8 | 203.6 | 204.7 | 204.7 | -0.35 (-0.17%) | 43,006 |
| 19 Aug 2005 | INR | 210.4 | 210.4 | 203.25 | 205.05 | 205.05 | -4.3 (-2.05%) | 66,321 |
| 18 Aug 2005 | INR | 214.85 | 216 | 206 | 209.35 | 209.35 | -3.9 (-1.83%) | 107,333 |
| 17 Aug 2005 | INR | 207.5 | 216 | 204 | 213.25 | 213.25 | +7.05 (+3.42%) | 144,317 |
| 16 Aug 2005 | INR | 209.4 | 209.4 | 202.25 | 206.2 | 206.2 | -0.75 (-0.36%) | 84,687 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 206.95 | 206.95 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 215.8 | 216 | 205.25 | 206.95 | 206.95 | -8.25 (-3.83%) | 143,152 |
| 11 Aug 2005 | INR | 216.65 | 217.5 | 212.95 | 215.2 | 215.2 | +0.1 (+0.05%) | 104,216 |
| 10 Aug 2005 | INR | 218 | 218 | 214.55 | 215.1 | 215.1 | +1.9 (+0.89%) | 229,652 |
| 9 Aug 2005 | INR | 217.45 | 217.45 | 210.6 | 213.2 | 213.2 | -3.25 (-1.50%) | 223,682 |
| 8 Aug 2005 | INR | 209.9 | 221.45 | 208.95 | 216.45 | 216.45 | +8.5 (+4.09%) | 545,128 |
| 5 Aug 2005 | INR | 214 | 214.9 | 205.9 | 207.95 | 207.95 | -5.4 (-2.53%) | 553,793 |
| 4 Aug 2005 | INR | 206.95 | 215.8 | 206.95 | 213.35 | 213.35 | +8.15 (+3.97%) | 578,405 |
| 3 Aug 2005 | INR | 210 | 211.9 | 198.15 | 205.2 | 205.2 | -2.95 (-1.42%) | 546,796 |
| 2 Aug 2005 | INR | 199.4 | 211 | 198.1 | 208.15 | 208.15 | +11.1 (+5.63%) | 735,299 |
| 1 Aug 2005 | INR | 196.9 | 209.9 | 194 | 197.05 | 197.05 | +1.15 (+0.59%) | 682,740 |
| 29 Jul 2005 | INR | 185 | 199.9 | 181 | 195.9 | 195.9 | +11.3 (+6.12%) | 742,885 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 184.6 | 184.6 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 182 | 186.7 | 181 | 184.6 | 184.6 | +3.4 (+1.88%) | 198,252 |
| 26 Jul 2005 | INR | 180.95 | 183 | 173.7 | 181.2 | 181.2 | +2.2 (+1.23%) | 342,147 |
| 25 Jul 2005 | INR | 173.2 | 180.75 | 172.2 | 179 | 179 | +8.35 (+4.89%) | 630,321 |
| 22 Jul 2005 | INR | 163 | 172 | 162 | 170.65 | 170.65 | +6.2 (+3.77%) | 315,288 |
| 21 Jul 2005 | INR | 164 | 165.7 | 163.7 | 164.45 | 164.45 | +1.05 (+0.64%) | 154,584 |
| 20 Jul 2005 | INR | 166 | 166 | 162.75 | 163.4 | 163.4 | -1.25 (-0.76%) | 113,376 |
| 19 Jul 2005 | INR | 165.5 | 166.75 | 162 | 164.65 | 164.65 | -0.1 (-0.06%) | 222,148 |
| 18 Jul 2005 | INR | 163.05 | 165.45 | 163.05 | 164.75 | 164.75 | +1.7 (+1.04%) | 181,316 |
| 15 Jul 2005 | INR | 165 | 165.9 | 161 | 163.05 | 163.05 | -0.7 (-0.43%) | 462,369 |
| 14 Jul 2005 | INR | 162.2 | 165 | 160 | 163.75 | 163.75 | +2.55 (+1.58%) | 209,588 |
