| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2005 | INR | 72.25 | 72.5 | 70 | 71.2 | 71.2 | +0.4 (+0.56%) | 19,416 |
| 10 Aug 2005 | INR | 71.9 | 71.9 | 69.6 | 70.8 | 70.8 | +1.75 (+2.53%) | 13,130 |
| 9 Aug 2005 | INR | 69.1 | 71 | 69.05 | 69.05 | 69.05 | -1.1 (-1.57%) | 10,018 |
| 8 Aug 2005 | INR | 73 | 73.25 | 70.15 | 70.15 | 70.15 | -1.95 (-2.70%) | 6,142 |
| 5 Aug 2005 | INR | 74 | 74.4 | 72.1 | 72.1 | 72.1 | -1.15 (-1.57%) | 12,242 |
| 4 Aug 2005 | INR | 74.25 | 76.05 | 72.1 | 73.25 | 73.25 | -2.8 (-3.68%) | 34,977 |
| 3 Aug 2005 | INR | 75.25 | 76.05 | 72 | 76.05 | 76.05 | +1.4 (+1.88%) | 59,687 |
| 2 Aug 2005 | INR | 64.5 | 74.65 | 64.5 | 74.65 | 74.65 | +6.75 (+9.94%) | 102,917 |
| 1 Aug 2005 | INR | 68 | 68 | 66.6 | 67.9 | 67.9 | +0.3 (+0.44%) | 5,917 |
| 29 Jul 2005 | INR | 68.1 | 69.5 | 67.5 | 67.6 | 67.6 | -0.8 (-1.17%) | 7,851 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 68.4 | 68.4 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 68.65 | 70 | 68.4 | 68.4 | 68.4 | -0.65 (-0.94%) | 4,561 |
| 26 Jul 2005 | INR | 70 | 71.9 | 69 | 69.05 | 69.05 | -1.15 (-1.64%) | 8,068 |
| 25 Jul 2005 | INR | 70.25 | 73 | 69.5 | 70.2 | 70.2 | -1.3 (-1.82%) | 17,079 |
| 22 Jul 2005 | INR | 72.15 | 73 | 71 | 71.5 | 71.5 | -1.35 (-1.85%) | 17,240 |
| 21 Jul 2005 | INR | 73.8 | 75.35 | 71.25 | 72.85 | 72.85 | -0.8 (-1.09%) | 16,751 |
| 20 Jul 2005 | INR | 74.2 | 76.85 | 73.5 | 73.65 | 73.65 | -0.55 (-0.74%) | 20,460 |
| 19 Jul 2005 | INR | 72.5 | 77.9 | 71.3 | 74.2 | 74.2 | +4.15 (+5.92%) | 45,676 |
| 18 Jul 2005 | INR | 70 | 72 | 70 | 70.05 | 70.05 | +0.05 (+0.07%) | 23,795 |
| 15 Jul 2005 | INR | 72 | 72 | 69 | 70 | 70 | -1.9 (-2.64%) | 27,189 |
| 14 Jul 2005 | INR | 73.75 | 73.8 | 71.15 | 71.9 | 71.9 | -0.25 (-0.35%) | 22,882 |
| 13 Jul 2005 | INR | 69.55 | 73.75 | 68 | 72.15 | 72.15 | +5.1 (+7.61%) | 39,653 |
| 12 Jul 2005 | INR | 71.75 | 72 | 67 | 67.05 | 67.05 | -3.3 (-4.69%) | 34,741 |
| 11 Jul 2005 | INR | 69.7 | 72.8 | 69.1 | 70.35 | 70.35 | +0.85 (+1.22%) | 32,961 |
| 8 Jul 2005 | INR | 70.05 | 70.05 | 67.1 | 69.5 | 69.5 | -0.5 (-0.71%) | 6,500 |
| 7 Jul 2005 | INR | 71.5 | 71.5 | 69.2 | 70 | 70 | -0.15 (-0.21%) | 22,124 |
| 6 Jul 2005 | INR | 70 | 72 | 69.25 | 70.15 | 70.15 | +0.8 (+1.15%) | 14,220 |
| 5 Jul 2005 | INR | 71.9 | 73 | 69 | 69.35 | 69.35 | -2.65 (-3.68%) | 38,392 |
| 4 Jul 2005 | INR | 71.95 | 72 | 68 | 72 | 72 | +2.5 (+3.60%) | 60,255 |
| 1 Jul 2005 | INR | 67 | 70 | 67 | 69.5 | 69.5 | +3.5 (+5.30%) | 24,356 |
