| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2005 | INR | 76 | 80.5 | 71.7 | 79.75 | 39.875 | +4.45 (+5.91%) | 21,980 |
| 26 Aug 2005 | INR | 77 | 77 | 74.1 | 75.3 | 37.65 | +0.05 (+0.07%) | 8,954 |
| 25 Aug 2005 | INR | 77.1 | 77.1 | 73.75 | 75.25 | 37.625 | +3.4 (+4.73%) | 32,744 |
| 24 Aug 2005 | INR | 75 | 75.8 | 70.15 | 71.85 | 35.925 | -3.65 (-4.83%) | 16,987 |
| 23 Aug 2005 | INR | 81 | 81 | 74 | 75.5 | 37.75 | -2.6 (-3.33%) | 16,116 |
| 22 Aug 2005 | INR | 81 | 83.9 | 77.05 | 78.1 | 39.05 | -2 (-2.50%) | 60,085 |
| 19 Aug 2005 | INR | 79 | 81 | 77.35 | 80.1 | 40.05 | +2.6 (+3.35%) | 53,961 |
| 18 Aug 2005 | INR | 75.05 | 82.5 | 75.05 | 77.5 | 38.75 | +3.75 (+5.08%) | 84,957 |
| 17 Aug 2005 | INR | 69.75 | 80.1 | 69.75 | 73.75 | 36.875 | +4.75 (+6.88%) | 70,047 |
| 16 Aug 2005 | INR | 65.65 | 70 | 65.65 | 69 | 34.5 | +2.05 (+3.06%) | 8,365 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 66.95 | 33.475 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 66.05 | 67.9 | 65.45 | 66.95 | 33.475 | +1.05 (+1.59%) | 8,223 |
| 11 Aug 2005 | INR | 66 | 67.35 | 65.05 | 65.9 | 32.95 | +0.2 (+0.30%) | 5,876 |
| 10 Aug 2005 | INR | 65.6 | 68.4 | 65.5 | 65.7 | 32.85 | -0.05 (-0.08%) | 8,230 |
| 9 Aug 2005 | INR | 66 | 67 | 64.85 | 65.75 | 32.875 | +0.75 (+1.15%) | 3,703 |
| 8 Aug 2005 | INR | 66 | 66 | 64.6 | 65 | 32.5 | 0.0 (0.0%) | 8,129 |
| 5 Aug 2005 | INR | 65.05 | 66.5 | 65 | 65 | 32.5 | -0.3 (-0.46%) | 9,790 |
| 4 Aug 2005 | INR | 65.1 | 66 | 64.5 | 65.3 | 32.65 | -0.1 (-0.15%) | 11,035 |
| 3 Aug 2005 | INR | 67.6 | 67.6 | 65 | 65.4 | 32.7 | -2.6 (-3.82%) | 6,860 |
| 2 Aug 2005 | INR | 67.05 | 68.75 | 67 | 68 | 34 | +1.45 (+2.18%) | 5,427 |
| 1 Aug 2005 | INR | 66 | 67.35 | 64.65 | 66.55 | 33.275 | -0.9 (-1.33%) | 4,290 |
| 29 Jul 2005 | INR | 66.65 | 68.9 | 66.25 | 67.45 | 33.725 | -0.4 (-0.59%) | 4,937 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 67.85 | 33.925 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 68 | 68.3 | 67.5 | 67.85 | 33.925 | -0.65 (-0.95%) | 3,714 |
| 26 Jul 2005 | INR | 66 | 68.5 | 66 | 68.5 | 34.25 | -0.05 (-0.07%) | 7,455 |
| 25 Jul 2005 | INR | 65.5 | 69.15 | 65 | 68.55 | 34.275 | +0.1 (+0.15%) | 11,520 |
| 22 Jul 2005 | INR | 68.1 | 68.95 | 67 | 68.45 | 34.225 | +1.3 (+1.94%) | 5,204 |
| 21 Jul 2005 | INR | 70.9 | 71 | 67.15 | 67.15 | 33.575 | -2.35 (-3.38%) | 8,576 |
| 20 Jul 2005 | INR | 71.45 | 72.1 | 69 | 69.5 | 34.75 | -0.45 (-0.64%) | 16,321 |
| 19 Jul 2005 | INR | 67.5 | 72.9 | 67 | 69.95 | 34.975 | +1.9 (+2.79%) | 26,984 |
