| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2005 | INR | 163.625 | 165 | 159.8 | 162.15 | 324.3 | +0.325 (+0.20%) | 26,875 |
| 3 Aug 2005 | INR | 164 | 169 | 161 | 161.825 | 323.65 | -2.7 (-1.64%) | 31,332 |
| 2 Aug 2005 | INR | 164.45 | 166.95 | 162.675 | 164.525 | 329.05 | +2.75 (+1.70%) | 35,382 |
| 1 Aug 2005 | INR | 173.9 | 174 | 161.075 | 161.775 | 323.55 | -12.55 (-7.20%) | 53,821 |
| 29 Jul 2005 | INR | 169 | 178 | 168.525 | 174.325 | 348.65 | +0.275 (+0.16%) | 19,903 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 174.05 | 348.1 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 172.75 | 175.5 | 171.025 | 174.05 | 348.1 | +2.7 (+1.58%) | 5,054 |
| 26 Jul 2005 | INR | 178.75 | 180 | 169.75 | 171.35 | 342.7 | -6.5 (-3.65%) | 24,564 |
| 25 Jul 2005 | INR | 179.4 | 184.95 | 175.575 | 177.85 | 355.7 | -1.575 (-0.88%) | 27,719 |
| 22 Jul 2005 | INR | 178.3 | 181 | 176.275 | 179.425 | 358.85 | -0.575 (-0.32%) | 24,637 |
| 21 Jul 2005 | INR | 185.95 | 188.9 | 178.05 | 180 | 360 | -2.35 (-1.29%) | 49,263 |
| 20 Jul 2005 | INR | 180.925 | 184.5 | 180 | 182.35 | 364.7 | +3.6 (+2.01%) | 61,664 |
| 19 Jul 2005 | INR | 172.5 | 189.5 | 172.5 | 178.75 | 357.5 | +6.5 (+3.77%) | 205,920 |
| 18 Jul 2005 | INR | 167.25 | 173.35 | 165 | 172.25 | 344.5 | +5.8 (+3.48%) | 198,077 |
| 15 Jul 2005 | INR | 164.225 | 168.375 | 163 | 166.45 | 332.9 | +2.125 (+1.29%) | 80,366 |
| 14 Jul 2005 | INR | 159.5 | 165.95 | 159.5 | 164.325 | 328.65 | +4.975 (+3.12%) | 140,205 |
| 13 Jul 2005 | INR | 157.125 | 160 | 156.55 | 159.35 | 318.7 | +2.275 (+1.45%) | 19,818 |
| 12 Jul 2005 | INR | 159.025 | 161 | 155.05 | 157.075 | 314.15 | -1.875 (-1.18%) | 21,609 |
| 11 Jul 2005 | INR | 157.5 | 159.75 | 157.05 | 158.95 | 317.9 | +2.825 (+1.81%) | 19,565 |
| 8 Jul 2005 | INR | 153.4 | 157.225 | 153.4 | 156.125 | 312.25 | +3.45 (+2.26%) | 18,404 |
| 7 Jul 2005 | INR | 152.575 | 154 | 152.475 | 152.675 | 305.35 | +0.5 (+0.33%) | 20,800 |
| 6 Jul 2005 | INR | 153 | 153.5 | 151.775 | 152.175 | 304.35 | +0.725 (+0.48%) | 12,195 |
| 5 Jul 2005 | INR | 152.2 | 154.45 | 149.575 | 151.45 | 302.9 | +1.8 (+1.20%) | 26,296 |
| 4 Jul 2005 | INR | 155 | 155.7 | 148.5 | 149.65 | 299.3 | -4 (-2.60%) | 38,841 |
| 1 Jul 2005 | INR | 156 | 172.2 | 152.5 | 153.65 | 307.3 | -0.425 (-0.28%) | 30,328 |
| 30 Jun 2005 | INR | 162.4 | 165.975 | 152.5 | 154.075 | 308.15 | -7.025 (-4.36%) | 120,000 |
| 29 Jun 2005 | INR | 156 | 163 | 156 | 161.1 | 322.2 | +6.9 (+4.47%) | 46,309 |
| 28 Jun 2005 | INR | 159.5 | 159.5 | 153.675 | 154.2 | 308.4 | -5 (-3.14%) | 13,046 |
| 27 Jun 2005 | INR | 159.95 | 160.5 | 158.025 | 159.2 | 318.4 | +0.525 (+0.33%) | 62,197 |
| 24 Jun 2005 | INR | 161.4 | 161.4 | 157 | 158.675 | 317.35 | -2.825 (-1.75%) | 14,938 |
