| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2005 | INR | 116 | 120.9 | 114.05 | 118.25 | 23.65 | +2.8 (+2.43%) | 22,913 |
| 9 Aug 2005 | INR | 115.55 | 118.45 | 114.25 | 115.45 | 23.09 | +0.15 (+0.13%) | 10,551 |
| 8 Aug 2005 | INR | 113.5 | 121.4 | 113.5 | 115.3 | 23.06 | +5.3 (+4.82%) | 38,920 |
| 5 Aug 2005 | INR | 114.7 | 116 | 110 | 110 | 22 | -1.35 (-1.21%) | 11,120 |
| 4 Aug 2005 | INR | 113 | 114 | 109 | 111.35 | 22.27 | -0.65 (-0.58%) | 9,770 |
| 3 Aug 2005 | INR | 116.9 | 116.9 | 112 | 112 | 22.4 | -2.6 (-2.27%) | 7,516 |
| 2 Aug 2005 | INR | 115 | 116.9 | 113 | 114.6 | 22.92 | +0.1 (+0.09%) | 12,002 |
| 1 Aug 2005 | INR | 110 | 115 | 109.05 | 114.5 | 22.9 | +4.1 (+3.71%) | 8,847 |
| 29 Jul 2005 | INR | 116 | 116 | 110.1 | 110.4 | 22.08 | -5.75 (-4.95%) | 13,213 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 116.15 | 23.23 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 117 | 118 | 115.25 | 116.15 | 23.23 | +1.15 (+1.00%) | 3,721 |
| 26 Jul 2005 | INR | 116.5 | 117.5 | 114 | 115 | 23 | -1.8 (-1.54%) | 12,905 |
| 25 Jul 2005 | INR | 115.25 | 118 | 115 | 116.8 | 23.36 | -0.1 (-0.09%) | 10,601 |
| 22 Jul 2005 | INR | 119.5 | 122 | 116.05 | 116.9 | 23.38 | -0.4 (-0.34%) | 15,181 |
| 21 Jul 2005 | INR | 121 | 123.4 | 116 | 117.3 | 23.46 | -1.55 (-1.30%) | 19,337 |
| 20 Jul 2005 | INR | 119.95 | 122.5 | 118 | 118.85 | 23.77 | +0.8 (+0.68%) | 44,401 |
| 19 Jul 2005 | INR | 119.85 | 121 | 117.15 | 118.05 | 23.61 | +0.4 (+0.34%) | 12,556 |
| 18 Jul 2005 | INR | 119.5 | 121 | 116 | 117.65 | 23.53 | -0.35 (-0.30%) | 22,068 |
| 15 Jul 2005 | INR | 120.65 | 122.75 | 118 | 118 | 23.6 | -2.8 (-2.32%) | 17,854 |
| 14 Jul 2005 | INR | 124.5 | 125.75 | 119.1 | 120.8 | 24.16 | +0.4 (+0.33%) | 42,828 |
| 13 Jul 2005 | INR | 122.7 | 127 | 118 | 120.4 | 24.08 | -0.45 (-0.37%) | 33,944 |
| 12 Jul 2005 | INR | 120 | 130.2 | 118.25 | 120.85 | 24.17 | +1.6 (+1.34%) | 75,391 |
| 11 Jul 2005 | INR | 110 | 122.7 | 110 | 119.25 | 23.85 | +5.15 (+4.51%) | 32,992 |
| 8 Jul 2005 | INR | 114.9 | 119 | 113.25 | 114.1 | 22.82 | +1.4 (+1.24%) | 7,852 |
| 7 Jul 2005 | INR | 116 | 120 | 110.1 | 112.7 | 22.54 | -1.5 (-1.31%) | 11,676 |
| 6 Jul 2005 | INR | 105.5 | 116.1 | 105.5 | 114.2 | 22.84 | +8.25 (+7.79%) | 28,105 |
| 5 Jul 2005 | INR | 107 | 109.75 | 104.25 | 105.95 | 21.19 | +0.05 (+0.05%) | 11,608 |
| 4 Jul 2005 | INR | 108 | 109.9 | 104 | 105.9 | 21.18 | +0.9 (+0.86%) | 15,528 |
| 1 Jul 2005 | INR | 108.55 | 109.75 | 104 | 105 | 21 | -3 (-2.78%) | 11,376 |
| 30 Jun 2005 | INR | 110 | 113.7 | 107 | 108 | 21.6 | +2 (+1.89%) | 13,255 |
