| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2005 | INR | 264 | 266.45 | 256.05 | 256.05 | 256.05 | -3.9 (-1.50%) | 3,017 |
| 23 Aug 2005 | INR | 290 | 290 | 256.05 | 259.95 | 259.95 | -9.05 (-3.36%) | 1,034 |
| 22 Aug 2005 | INR | 270 | 270.95 | 260.25 | 269 | 269 | -0.35 (-0.13%) | 1,612 |
| 19 Aug 2005 | INR | 263 | 279.9 | 262 | 269.35 | 269.35 | +8.45 (+3.24%) | 1,000 |
| 18 Aug 2005 | INR | 270 | 270 | 257 | 260.9 | 260.9 | -6.1 (-2.28%) | 1,017 |
| 17 Aug 2005 | INR | 270 | 271 | 265 | 267 | 267 | +4 (+1.52%) | 671 |
| 16 Aug 2005 | INR | 257 | 283.45 | 257 | 263 | 263 | +2.15 (+0.82%) | 2,654 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 260.85 | 260.85 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 260.1 | 265 | 260.1 | 260.85 | 260.85 | -0.15 (-0.06%) | 515 |
| 11 Aug 2005 | INR | 260.05 | 267 | 256.05 | 261 | 261 | -5.2 (-1.95%) | 966 |
| 10 Aug 2005 | INR | 280 | 280 | 264 | 266.2 | 266.2 | +4.95 (+1.89%) | 730 |
| 9 Aug 2005 | INR | 256.15 | 307 | 256.15 | 261.25 | 261.25 | +2.2 (+0.85%) | 2,422 |
| 8 Aug 2005 | INR | 260.25 | 267 | 250 | 259.05 | 259.05 | -7.95 (-2.98%) | 4,063 |
| 5 Aug 2005 | INR | 260 | 272 | 260 | 267 | 267 | +5.4 (+2.06%) | 1,120 |
| 4 Aug 2005 | INR | 260.05 | 269 | 260 | 261.6 | 261.6 | -14.35 (-5.20%) | 1,060 |
| 3 Aug 2005 | INR | 285 | 287 | 263.2 | 275.95 | 275.95 | -1.45 (-0.52%) | 1,150 |
| 2 Aug 2005 | INR | 265 | 286 | 260 | 277.4 | 277.4 | +9.4 (+3.51%) | 1,918 |
| 1 Aug 2005 | INR | 266.3 | 268 | 257 | 268 | 268 | -3 (-1.11%) | 947 |
| 29 Jul 2005 | INR | 270 | 272 | 265.5 | 271 | 271 | -3.25 (-1.19%) | 275 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 274.25 | 274.25 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 279 | 280 | 270 | 274.25 | 274.25 | +5.55 (+2.07%) | 372 |
| 26 Jul 2005 | INR | 272 | 275.05 | 265 | 268.7 | 268.7 | -6.3 (-2.29%) | 450 |
| 25 Jul 2005 | INR | 285 | 285 | 275 | 275 | 275 | -1.15 (-0.42%) | 435 |
| 22 Jul 2005 | INR | 285 | 285 | 273.1 | 276.15 | 276.15 | -3.35 (-1.20%) | 695 |
| 21 Jul 2005 | INR | 295 | 300 | 274.1 | 279.5 | 279.5 | -15.6 (-5.29%) | 4,059 |
| 20 Jul 2005 | INR | 299 | 310 | 295.1 | 295.1 | 295.1 | +2.4 (+0.82%) | 15,948 |
| 19 Jul 2005 | INR | 260 | 299 | 260 | 292.7 | 292.7 | +22.7 (+8.41%) | 7,987 |
| 18 Jul 2005 | INR | 275 | 281.45 | 270 | 270 | 270 | -1.1 (-0.41%) | 1,383 |
| 15 Jul 2005 | INR | 286 | 288 | 270 | 271.1 | 271.1 | -4.05 (-1.47%) | 2,318 |
| 14 Jul 2005 | INR | 271 | 294.95 | 270 | 275.15 | 275.15 | +3.85 (+1.42%) | 9,865 |
