| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2005 | INR | 143 | 151.9 | 140 | 145.75 | 145.75 | +5.25 (+3.74%) | 16,421 |
| 22 Aug 2005 | INR | 132 | 140.6 | 132 | 140.5 | 140.5 | +7.5 (+5.64%) | 16,716 |
| 19 Aug 2005 | INR | 128.25 | 133 | 127.55 | 133 | 133 | +3.8 (+2.94%) | 940 |
| 18 Aug 2005 | INR | 133 | 136 | 128.25 | 129.2 | 129.2 | -2.75 (-2.08%) | 8,785 |
| 17 Aug 2005 | INR | 134.95 | 137.7 | 126.15 | 131.95 | 131.95 | +2.65 (+2.05%) | 6,914 |
| 16 Aug 2005 | INR | 129.8 | 132 | 129 | 129.3 | 129.3 | -1.7 (-1.30%) | 7,999 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 131 | 131 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 132 | 132 | 125.5 | 131 | 131 | +5 (+3.97%) | 3,375 |
| 11 Aug 2005 | INR | 128 | 133.25 | 125 | 126 | 126 | -1.4 (-1.10%) | 5,928 |
| 10 Aug 2005 | INR | 120 | 129 | 120 | 127.4 | 127.4 | +9.2 (+7.78%) | 4,890 |
| 9 Aug 2005 | INR | 125.6 | 125.6 | 117.05 | 118.2 | 118.2 | -5.8 (-4.68%) | 1,149 |
| 8 Aug 2005 | INR | 118 | 128.45 | 118 | 124 | 124 | +2.8 (+2.31%) | 2,649 |
| 5 Aug 2005 | INR | 124 | 129 | 120 | 121.2 | 121.2 | -6.15 (-4.83%) | 5,406 |
| 4 Aug 2005 | INR | 125 | 133.95 | 122.95 | 127.35 | 127.35 | -4.15 (-3.16%) | 3,466 |
| 3 Aug 2005 | INR | 145 | 146.6 | 130.55 | 131.5 | 131.5 | -9.3 (-6.61%) | 12,801 |
| 2 Aug 2005 | INR | 135 | 146.9 | 133 | 140.8 | 140.8 | +7.9 (+5.94%) | 28,958 |
| 1 Aug 2005 | INR | 118 | 132.9 | 113 | 132.9 | 132.9 | +22.9 (+20.82%) | 33,199 |
| 29 Jul 2005 | INR | 109.9 | 115 | 107 | 110 | 110 | +2 (+1.85%) | 9,304 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 108 | 108 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 122 | 122 | 103.15 | 108 | 108 | +4.5 (+4.35%) | 1,245 |
| 26 Jul 2005 | INR | 100 | 107.95 | 100 | 103.5 | 103.5 | -2.5 (-2.36%) | 808 |
| 25 Jul 2005 | INR | 109 | 109 | 105.6 | 106 | 106 | -1.5 (-1.40%) | 2,097 |
| 22 Jul 2005 | INR | 108.9 | 108.95 | 103.1 | 107.5 | 107.5 | -0.5 (-0.46%) | 1,971 |
| 21 Jul 2005 | INR | 108.9 | 108.9 | 105 | 108 | 108 | +5 (+4.85%) | 4,978 |
| 20 Jul 2005 | INR | 107 | 107.9 | 102.05 | 103 | 103 | -0.8 (-0.77%) | 4,019 |
| 19 Jul 2005 | INR | 99 | 108.9 | 99 | 103.8 | 103.8 | -1.95 (-1.84%) | 804 |
| 18 Jul 2005 | INR | 105 | 108 | 93.1 | 105.75 | 105.75 | +3.65 (+3.57%) | 1,706 |
| 15 Jul 2005 | INR | 97.2 | 110 | 97.2 | 102.1 | 102.1 | +2.2 (+2.20%) | 1,272 |
| 14 Jul 2005 | INR | 95.25 | 99.9 | 95.25 | 99.9 | 99.9 | -1.5 (-1.48%) | 1,099 |
| 13 Jul 2005 | INR | 103 | 103 | 98.25 | 101.4 | 101.4 | +4.4 (+4.54%) | 1,163 |
