| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2005 | INR | 1,099 | 1,119.75 | 1,075.9 | 1,115.9 | 111.59 | +18.1 (+1.65%) | 3,890 |
| 24 Aug 2005 | INR | 1,119.95 | 1,142.6 | 1,097.8 | 1,097.8 | 109.78 | -41.2 (-3.62%) | 8,270 |
| 23 Aug 2005 | INR | 1,162.2 | 1,162.2 | 1,117.75 | 1,139 | 113.9 | -0.45 (-0.04%) | 19,160 |
| 22 Aug 2005 | INR | 1,139.45 | 1,139.45 | 1,139.45 | 1,139.45 | 113.945 | +22.3 (+2.00%) | 4,470 |
| 19 Aug 2005 | INR | 1,117.15 | 1,117.15 | 1,117.15 | 1,117.15 | 111.715 | +21.9 (+2.00%) | 4,020 |
| 18 Aug 2005 | INR | 1,095.25 | 1,095.25 | 1,088 | 1,095.25 | 109.525 | +21.45 (+2.00%) | 13,760 |
| 17 Aug 2005 | INR | 1,073.8 | 1,073.8 | 1,073.8 | 1,073.8 | 107.38 | +21.05 (+2.00%) | 1,820 |
| 16 Aug 2005 | INR | 1,048 | 1,052.75 | 1,048 | 1,052.75 | 105.275 | +20.6 (+2.00%) | 1,440 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 1,032.15 | 103.215 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 1,032.15 | 1,032.15 | 1,030 | 1,032.15 | 103.215 | +20.2 (+2.00%) | 10,870 |
| 11 Aug 2005 | INR | 1,011.95 | 1,011.95 | 1,011.95 | 1,011.95 | 101.195 | +19.8 (+2.00%) | 2,220 |
| 10 Aug 2005 | INR | 990 | 992.15 | 990 | 992.15 | 99.215 | +19.45 (+2.00%) | 820 |
| 9 Aug 2005 | INR | 1,000 | 1,012.35 | 972.7 | 972.7 | 97.27 | -19.3 (-1.95%) | 16,190 |
| 8 Aug 2005 | INR | 995 | 1,005 | 991.45 | 992 | 99.2 | -19.65 (-1.94%) | 15,610 |
| 5 Aug 2005 | INR | 991.2 | 1,015.45 | 980 | 1,011.65 | 101.165 | +15.65 (+1.57%) | 6,420 |
| 4 Aug 2005 | INR | 1,000 | 1,023 | 993.65 | 996 | 99.6 | -15.7 (-1.55%) | 4,230 |
| 3 Aug 2005 | INR | 1,052.35 | 1,052.35 | 1,011.7 | 1,011.7 | 101.17 | -18.3 (-1.78%) | 14,890 |
| 2 Aug 2005 | INR | 1,046.9 | 1,046.9 | 1,030 | 1,030 | 103 | +3.6 (+0.35%) | 30,610 |
| 1 Aug 2005 | INR | 1,068.2 | 1,068.2 | 1,026.4 | 1,026.4 | 102.64 | -20.9 (-2.00%) | 36,790 |
| 29 Jul 2005 | INR | 1,047.3 | 1,047.3 | 1,047.3 | 1,047.3 | 104.73 | +20.5 (+2.00%) | 3,730 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 1,026.8 | 102.68 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 1,026.8 | 1,026.8 | 1,026.8 | 1,026.8 | 102.68 | +20.1 (+2.00%) | 1,250 |
| 26 Jul 2005 | INR | 1,006.7 | 1,006.7 | 1,006.7 | 1,006.7 | 100.67 | +19.7 (+2.00%) | 2,120 |
| 25 Jul 2005 | INR | 987 | 987 | 987 | 987 | 98.7 | +19.35 (+2.00%) | 1,110 |
| 22 Jul 2005 | INR | 967.65 | 967.65 | 950 | 967.65 | 96.765 | +18.95 (+2.00%) | 13,740 |
| 21 Jul 2005 | INR | 957.95 | 966.25 | 941 | 948.7 | 94.87 | +10.7 (+1.14%) | 27,890 |
| 20 Jul 2005 | INR | 948 | 948 | 936 | 938 | 93.8 | +8.55 (+0.92%) | 20,930 |
| 19 Jul 2005 | INR | 929.45 | 929.45 | 905.05 | 929.45 | 92.945 | +18.2 (+2.00%) | 11,170 |
| 18 Jul 2005 | INR | 911.25 | 911.25 | 911 | 911.25 | 91.125 | +17.85 (+2.00%) | 2,650 |
| 15 Jul 2005 | INR | 880.95 | 893.4 | 880.95 | 893.4 | 89.34 | +18.3 (+2.09%) | 10,320 |
