| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2005 | INR | 132.95 | 133.5 | 125 | 125 | 125 | -7.1 (-5.37%) | 9,184 |
| 17 Aug 2005 | INR | 133.85 | 135 | 130 | 132.1 | 132.1 | +0.95 (+0.72%) | 8,504 |
| 16 Aug 2005 | INR | 134.9 | 134.9 | 130.5 | 131.15 | 131.15 | -1.25 (-0.94%) | 10,643 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 132.4 | 132.4 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 127.1 | 135.5 | 127.1 | 132.4 | 132.4 | +5.3 (+4.17%) | 29,219 |
| 11 Aug 2005 | INR | 133.9 | 133.9 | 126 | 127.1 | 127.1 | -2.6 (-2.00%) | 13,658 |
| 10 Aug 2005 | INR | 127.5 | 135 | 125.9 | 129.7 | 129.7 | +5.95 (+4.81%) | 18,521 |
| 9 Aug 2005 | INR | 125.05 | 127 | 123 | 123.75 | 123.75 | -2.6 (-2.06%) | 13,208 |
| 8 Aug 2005 | INR | 131.95 | 131.95 | 125.95 | 126.35 | 126.35 | -3.7 (-2.85%) | 14,696 |
| 5 Aug 2005 | INR | 132.8 | 133.85 | 129.3 | 130.05 | 130.05 | +0.3 (+0.23%) | 16,221 |
| 4 Aug 2005 | INR | 128.1 | 135 | 128 | 129.75 | 129.75 | +0.75 (+0.58%) | 25,159 |
| 3 Aug 2005 | INR | 136.8 | 138.5 | 128.2 | 129 | 129 | -4.5 (-3.37%) | 26,492 |
| 2 Aug 2005 | INR | 125.7 | 141 | 124.5 | 133.5 | 133.5 | +10.25 (+8.32%) | 58,154 |
| 1 Aug 2005 | INR | 124.15 | 125.6 | 119 | 123.25 | 123.25 | -0.9 (-0.72%) | 11,510 |
| 29 Jul 2005 | INR | 128.9 | 131.65 | 124.1 | 124.15 | 124.15 | -3.85 (-3.01%) | 9,789 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 128 | 128 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 132 | 132 | 127 | 128 | 128 | +0.2 (+0.16%) | 23,456 |
| 26 Jul 2005 | INR | 138.8 | 141 | 126 | 127.8 | 127.8 | -6.2 (-4.63%) | 65,442 |
| 25 Jul 2005 | INR | 141.5 | 142 | 129.7 | 134 | 134 | -6.2 (-4.42%) | 84,800 |
| 22 Jul 2005 | INR | 121 | 145.6 | 121 | 140.2 | 140.2 | +18.85 (+15.53%) | 314,734 |
| 21 Jul 2005 | INR | 130 | 130 | 120 | 121.35 | 121.35 | -6.7 (-5.23%) | 45,793 |
| 20 Jul 2005 | INR | 128.45 | 139 | 126 | 128.05 | 128.05 | -4 (-3.03%) | 190,533 |
| 19 Jul 2005 | INR | 112.1 | 132.05 | 111 | 132.05 | 132.05 | +22 (+19.99%) | 280,809 |
| 18 Jul 2005 | INR | 106 | 115.95 | 99.1 | 110.05 | 110.05 | +8.9 (+8.80%) | 304,563 |
| 15 Jul 2005 | INR | 104.1 | 104.25 | 101.15 | 101.15 | 101.15 | -1.35 (-1.32%) | 3,048 |
| 14 Jul 2005 | INR | 101.5 | 103.9 | 101.5 | 102.5 | 102.5 | +1.2 (+1.18%) | 1,192 |
| 13 Jul 2005 | INR | 103 | 103 | 98 | 101.3 | 101.3 | -0.9 (-0.88%) | 15,989 |
| 12 Jul 2005 | INR | 104.05 | 104.5 | 102 | 102.2 | 102.2 | -2.3 (-2.20%) | 4,154 |
| 11 Jul 2005 | INR | 102.65 | 104.5 | 102.65 | 104.5 | 104.5 | +2.35 (+2.30%) | 3,867 |
| 8 Jul 2005 | INR | 103.75 | 104.8 | 101.85 | 102.15 | 102.15 | -2.8 (-2.67%) | 4,529 |
