| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2005 | INR | 130 | 133.85 | 127 | 129.1 | 129.1 | +1.05 (+0.82%) | 1,717 |
| 4 Aug 2005 | INR | 128.25 | 130 | 125 | 128.05 | 128.05 | -2.45 (-1.88%) | 1,151 |
| 3 Aug 2005 | INR | 129.9 | 132 | 129.9 | 130.5 | 130.5 | -5.5 (-4.04%) | 1,163 |
| 2 Aug 2005 | INR | 131 | 136 | 130.1 | 136 | 136 | +4 (+3.03%) | 1,397 |
| 1 Aug 2005 | INR | 122.5 | 135 | 122.5 | 132 | 132 | -0.05 (-0.04%) | 1,234 |
| 29 Jul 2005 | INR | 134.5 | 136 | 131 | 132.05 | 132.05 | -4.95 (-3.61%) | 1,354 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 137 | 137 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 140 | 145 | 137 | 137 | 137 | -3.1 (-2.21%) | 2,055 |
| 26 Jul 2005 | INR | 145.25 | 148 | 136 | 140.1 | 140.1 | -6.4 (-4.37%) | 1,860 |
| 25 Jul 2005 | INR | 158 | 159.05 | 146.5 | 146.5 | 146.5 | +0.95 (+0.65%) | 5,294 |
| 22 Jul 2005 | INR | 149.5 | 153 | 144 | 145.55 | 145.55 | +4.35 (+3.08%) | 3,655 |
| 21 Jul 2005 | INR | 147 | 154.9 | 138.5 | 141.2 | 141.2 | -8.2 (-5.49%) | 6,317 |
| 20 Jul 2005 | INR | 149 | 154.65 | 145.6 | 149.4 | 149.4 | +7.8 (+5.51%) | 8,835 |
| 19 Jul 2005 | INR | 129 | 141.6 | 129 | 141.6 | 141.6 | +12.85 (+9.98%) | 9,250 |
| 18 Jul 2005 | INR | 117.75 | 128.75 | 115.25 | 128.75 | 128.75 | +13.1 (+11.33%) | 5,725 |
| 15 Jul 2005 | INR | 117.1 | 120 | 115.65 | 115.65 | 115.65 | -2.35 (-1.99%) | 3,220 |
| 14 Jul 2005 | INR | 118 | 118 | 116.9 | 118 | 118 | -2 (-1.67%) | 1,273 |
| 13 Jul 2005 | INR | 121 | 125.5 | 117.5 | 120 | 120 | 0.0 (0.0%) | 3,068 |
| 12 Jul 2005 | INR | 124.9 | 127.5 | 117.1 | 120 | 120 | +3.85 (+3.31%) | 3,508 |
| 11 Jul 2005 | INR | 114 | 120 | 114 | 116.15 | 116.15 | -0.35 (-0.30%) | 1,731 |
| 8 Jul 2005 | INR | 127.9 | 127.9 | 112 | 116.5 | 116.5 | -1.5 (-1.27%) | 1,615 |
| 7 Jul 2005 | INR | 107 | 118 | 107 | 118 | 118 | 0.0 (0.0%) | 3,124 |
| 6 Jul 2005 | INR | 116 | 118 | 114.1 | 118 | 118 | +3 (+2.61%) | 932 |
| 5 Jul 2005 | INR | 119.5 | 122 | 115 | 115 | 115 | -5 (-4.17%) | 2,560 |
| 4 Jul 2005 | INR | 131 | 131 | 119 | 120 | 120 | +1 (+0.84%) | 1,524 |
| 1 Jul 2005 | INR | 120 | 122 | 119 | 119 | 119 | +1.95 (+1.67%) | 1,189 |
| 30 Jun 2005 | INR | 113.5 | 125.5 | 113.5 | 117.05 | 117.05 | +3.05 (+2.68%) | 2,598 |
| 29 Jun 2005 | INR | 117 | 121 | 113.25 | 114 | 114 | -4.5 (-3.80%) | 2,836 |
| 28 Jun 2005 | INR | 124.5 | 127.95 | 118.5 | 118.5 | 118.5 | -5.5 (-4.44%) | 2,095 |
| 27 Jun 2005 | INR | 122.1 | 135 | 122 | 124 | 124 | -10 (-7.46%) | 2,345 |
