| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2005 | INR | 357.4 | 381 | 344 | 352 | 352 | +5.3 (+1.53%) | 128,413 |
| 30 Aug 2005 | INR | 327 | 351.35 | 316.1 | 346.7 | 346.7 | +27.25 (+8.53%) | 147,370 |
| 29 Aug 2005 | INR | 338.3 | 340 | 315 | 319.45 | 319.45 | -9.15 (-2.78%) | 90,667 |
| 26 Aug 2005 | INR | 334.4 | 347.8 | 306 | 328.6 | 328.6 | +12.4 (+3.92%) | 324,808 |
| 25 Aug 2005 | INR | 291.9 | 316.2 | 291.9 | 316.2 | 316.2 | +28.7 (+9.98%) | 77,154 |
| 24 Aug 2005 | INR | 291.9 | 307.8 | 283 | 287.5 | 287.5 | -2.45 (-0.84%) | 198,455 |
| 23 Aug 2005 | INR | 295.85 | 311.05 | 280 | 289.95 | 289.95 | +7.15 (+2.53%) | 313,251 |
| 22 Aug 2005 | INR | 264.7 | 282.8 | 264.7 | 282.8 | 282.8 | +25.7 (+10.00%) | 136,577 |
| 19 Aug 2005 | INR | 241.45 | 257.1 | 240 | 257.1 | 257.1 | +23.35 (+9.99%) | 88,475 |
| 18 Aug 2005 | INR | 214.8 | 234.45 | 214.75 | 233.75 | 233.75 | +20.6 (+9.66%) | 374,835 |
| 17 Aug 2005 | INR | 182 | 213.15 | 175 | 213.15 | 213.15 | +19.35 (+9.98%) | 246,401 |
| 16 Aug 2005 | INR | 204 | 209 | 191.05 | 193.8 | 193.8 | -6.75 (-3.37%) | 41,631 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 200.55 | 200.55 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 199.4 | 213.9 | 180 | 200.55 | 200.55 | +5.05 (+2.58%) | 228,335 |
| 11 Aug 2005 | INR | 180 | 195.5 | 176 | 195.5 | 195.5 | +17.75 (+9.99%) | 79,716 |
| 10 Aug 2005 | INR | 172.35 | 181.7 | 171.2 | 177.75 | 177.75 | +9.35 (+5.55%) | 115,864 |
| 9 Aug 2005 | INR | 154.65 | 168.4 | 153.5 | 168.4 | 168.4 | +13.9 (+9.00%) | 113,921 |
| 8 Aug 2005 | INR | 159.8 | 160 | 148.5 | 154.5 | 154.5 | -5.75 (-3.59%) | 127,991 |
| 5 Aug 2005 | INR | 161.9 | 164 | 159.95 | 160.25 | 160.25 | +1 (+0.63%) | 29,904 |
| 4 Aug 2005 | INR | 156 | 160.85 | 154.6 | 159.25 | 159.25 | -0.2 (-0.13%) | 25,369 |
| 3 Aug 2005 | INR | 155 | 161 | 151 | 159.45 | 159.45 | +7.55 (+4.97%) | 65,624 |
| 2 Aug 2005 | INR | 152.05 | 154.85 | 150 | 151.9 | 151.9 | +1.9 (+1.27%) | 52,199 |
| 1 Aug 2005 | INR | 151 | 158.4 | 148.2 | 150 | 150 | -1 (-0.66%) | 54,399 |
| 29 Jul 2005 | INR | 154 | 155 | 146.1 | 151 | 151 | +1 (+0.67%) | 41,084 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 150 | 150 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 156.85 | 159 | 150 | 150 | 150 | -0.15 (-0.10%) | 19,143 |
| 26 Jul 2005 | INR | 165.9 | 169 | 148.75 | 150.15 | 150.15 | -14.95 (-9.06%) | 61,586 |
| 25 Jul 2005 | INR | 166.4 | 174.9 | 155 | 165.1 | 165.1 | +1 (+0.61%) | 197,159 |
| 22 Jul 2005 | INR | 154.85 | 166.45 | 152 | 164.1 | 164.1 | +12.75 (+8.42%) | 278,101 |
| 21 Jul 2005 | INR | 142.9 | 154 | 141.55 | 151.35 | 151.35 | +10.85 (+7.72%) | 219,896 |
