| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2005 | INR | 114 | 114.25 | 110 | 110 | 110 | +0.3 (+0.27%) | 797,250 |
| 5 Aug 2005 | INR | 114 | 114.1 | 109.7 | 109.7 | 109.7 | -2.2 (-1.97%) | 446,500 |
| 4 Aug 2005 | INR | 116.25 | 116.25 | 111.75 | 111.9 | 111.9 | -2.7 (-2.36%) | 627,750 |
| 3 Aug 2005 | INR | 112.75 | 115.75 | 111.25 | 114.6 | 114.6 | +1.1 (+0.97%) | 481,000 |
| 2 Aug 2005 | INR | 112.5 | 114 | 111 | 113.5 | 113.5 | +0.4 (+0.35%) | 47,000 |
| 1 Aug 2005 | INR | 114 | 115.25 | 113 | 113.1 | 113.1 | +0.1 (+0.09%) | 66,500 |
| 29 Jul 2005 | INR | 111.25 | 113.9 | 111.25 | 113 | 113 | +1.25 (+1.12%) | 59,500 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 111.75 | 111.75 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 111.45 | 111.75 | 109.55 | 111.75 | 111.75 | +0.25 (+0.22%) | 23,000 |
| 26 Jul 2005 | INR | 111.3 | 113.5 | 109.25 | 111.5 | 111.5 | +0.2 (+0.18%) | 124,500 |
| 25 Jul 2005 | INR | 109 | 111.3 | 108 | 111.3 | 111.3 | +2.05 (+1.88%) | 115,500 |
| 22 Jul 2005 | INR | 107.5 | 109.25 | 107.5 | 109.25 | 109.25 | +2.1 (+1.96%) | 124,000 |
| 21 Jul 2005 | INR | 107.15 | 107.15 | 106.25 | 107.15 | 107.15 | +1.05 (+0.99%) | 101,500 |
| 20 Jul 2005 | INR | 105 | 106.1 | 103 | 106.1 | 106.1 | +1.7 (+1.63%) | 158,500 |
| 19 Jul 2005 | INR | 103.5 | 104.4 | 103 | 104.4 | 104.4 | -1.6 (-1.51%) | 43,000 |
| 18 Jul 2005 | INR | 105 | 106.1 | 102.4 | 106 | 106 | +1.55 (+1.48%) | 92,500 |
| 15 Jul 2005 | INR | 104.45 | 104.45 | 104.45 | 104.45 | 104.45 | -2.1 (-1.97%) | 20,500 |
| 14 Jul 2005 | INR | 106.55 | 106.55 | 106.55 | 106.55 | 106.55 | -2.15 (-1.98%) | 500 |
| 13 Jul 2005 | INR | 108.7 | 108.7 | 108.7 | 108.7 | 108.7 | -2.2 (-1.98%) | 1,000 |
| 12 Jul 2005 | INR | 113.5 | 113.5 | 110.9 | 110.9 | 110.9 | -2.2 (-1.95%) | 11,000 |
| 11 Jul 2005 | INR | 110.8 | 113.5 | 110.8 | 113.1 | 113.1 | +0.05 (+0.04%) | 42,500 |
| 8 Jul 2005 | INR | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | -2.3 (-1.99%) | 9,000 |
| 7 Jul 2005 | INR | 115.35 | 115.35 | 115.35 | 115.35 | 115.35 | -2.35 (-2.00%) | 2,000 |
| 6 Jul 2005 | INR | 117.7 | 117.7 | 117.7 | 117.7 | 117.7 | -2.4 (-2.00%) | 1,000 |
| 5 Jul 2005 | INR | 120.1 | 120.1 | 120.1 | 120.1 | 120.1 | -2.45 (-2.00%) | 500 |
| 4 Jul 2005 | INR | 123.1 | 123.1 | 122.55 | 122.55 | 122.55 | -2.45 (-1.96%) | 52,500 |
| 1 Jul 2005 | INR | 129 | 129 | 125 | 125 | 125 | -3 (-2.34%) | 66,500 |
| 30 Jun 2005 | INR | 127 | 129 | 126.55 | 128 | 128 | +1.5 (+1.19%) | 57,000 |
| 29 Jun 2005 | INR | 129 | 129.3 | 126 | 126.5 | 126.5 | -1.6 (-1.25%) | 141,000 |
| 28 Jun 2005 | INR | 130 | 130 | 128 | 128.1 | 128.1 | -1.4 (-1.08%) | 113,000 |
