| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2005 | INR | 105.5 | 108 | 104 | 106.8 | 106.8 | +2.9 (+2.79%) | 21,037 |
| 24 Aug 2005 | INR | 114.95 | 114.95 | 101.5 | 103.9 | 103.9 | -6.3 (-5.72%) | 39,055 |
| 23 Aug 2005 | INR | 118 | 120 | 109 | 110.2 | 110.2 | -6.85 (-5.85%) | 33,469 |
| 22 Aug 2005 | INR | 122.85 | 126 | 115.55 | 117.05 | 117.05 | -4.4 (-3.62%) | 108,100 |
| 19 Aug 2005 | INR | 113 | 126.4 | 112.8 | 121.45 | 121.45 | +12.1 (+11.07%) | 152,666 |
| 18 Aug 2005 | INR | 111.5 | 117 | 106 | 109.35 | 109.35 | +8.2 (+8.11%) | 77,467 |
| 17 Aug 2005 | INR | 98.6 | 102.5 | 98.6 | 101.15 | 101.15 | +4.05 (+4.17%) | 18,016 |
| 16 Aug 2005 | INR | 97.1 | 99 | 97.1 | 97.1 | 97.1 | -0.85 (-0.87%) | 15,551 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 97.95 | 97.95 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 103.75 | 103.75 | 96.5 | 97.95 | 97.95 | -1.05 (-1.06%) | 12,829 |
| 11 Aug 2005 | INR | 103.8 | 104 | 98.25 | 99 | 99 | -3.85 (-3.74%) | 18,163 |
| 10 Aug 2005 | INR | 96 | 104 | 94.5 | 102.85 | 102.85 | +7.2 (+7.53%) | 17,201 |
| 9 Aug 2005 | INR | 104 | 104 | 95 | 95.65 | 95.65 | -3.35 (-3.38%) | 20,465 |
| 8 Aug 2005 | INR | 100.5 | 100.5 | 98.1 | 99 | 99 | -1.2 (-1.20%) | 12,645 |
| 5 Aug 2005 | INR | 100.65 | 102.25 | 96.15 | 100.2 | 100.2 | -2.25 (-2.20%) | 25,190 |
| 4 Aug 2005 | INR | 102.8 | 104 | 101.5 | 102.45 | 102.45 | -2.55 (-2.43%) | 10,839 |
| 3 Aug 2005 | INR | 103.5 | 105 | 102.1 | 105 | 105 | +0.4 (+0.38%) | 11,270 |
| 2 Aug 2005 | INR | 102.75 | 105.9 | 102.75 | 104.6 | 104.6 | +1.75 (+1.70%) | 11,311 |
| 1 Aug 2005 | INR | 102 | 104.9 | 101 | 102.85 | 102.85 | -4.2 (-3.92%) | 20,614 |
| 29 Jul 2005 | INR | 111 | 111 | 107.05 | 107.05 | 107.05 | -3 (-2.73%) | 6,444 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 110.05 | 110.05 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 110 | 110.95 | 108.65 | 110.05 | 110.05 | +0.25 (+0.23%) | 2,680 |
| 26 Jul 2005 | INR | 110 | 113.4 | 109.25 | 109.8 | 109.8 | -0.3 (-0.27%) | 5,938 |
| 25 Jul 2005 | INR | 114 | 116 | 110.1 | 110.1 | 110.1 | -2.9 (-2.57%) | 12,075 |
| 22 Jul 2005 | INR | 112.35 | 115 | 112 | 113 | 113 | +0.8 (+0.71%) | 19,443 |
| 21 Jul 2005 | INR | 111.45 | 118.5 | 110.05 | 112.2 | 112.2 | +2.15 (+1.95%) | 24,131 |
| 20 Jul 2005 | INR | 110 | 113.8 | 110 | 110.05 | 110.05 | +0.05 (+0.05%) | 21,185 |
| 19 Jul 2005 | INR | 115 | 115.95 | 109 | 110 | 110 | -5.35 (-4.64%) | 21,514 |
| 18 Jul 2005 | INR | 110.8 | 117 | 108.5 | 115.35 | 115.35 | +6.3 (+5.78%) | 42,439 |
| 15 Jul 2005 | INR | 114 | 114.5 | 108.1 | 109.05 | 109.05 | -2.65 (-2.37%) | 15,809 |
