| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2005 | INR | 113.65 | 117.95 | 109.5 | 115.95 | 115.95 | +4.5 (+4.04%) | 142,253 |
| 24 Aug 2005 | INR | 106.5 | 113.8 | 102.5 | 111.45 | 111.45 | +7.9 (+7.63%) | 242,915 |
| 23 Aug 2005 | INR | 112.05 | 112.05 | 102.05 | 103.55 | 103.55 | -9.25 (-8.20%) | 126,063 |
| 22 Aug 2005 | INR | 115.75 | 119.4 | 111.65 | 112.8 | 112.8 | -1.3 (-1.14%) | 129,427 |
| 19 Aug 2005 | INR | 115.6 | 119 | 113 | 114.1 | 114.1 | +2 (+1.78%) | 401,784 |
| 18 Aug 2005 | INR | 115.5 | 118 | 107 | 112.1 | 112.1 | -2.65 (-2.31%) | 225,858 |
| 17 Aug 2005 | INR | 113.6 | 116 | 110 | 114.75 | 114.75 | +3.05 (+2.73%) | 184,593 |
| 16 Aug 2005 | INR | 105 | 112.9 | 104.2 | 111.7 | 111.7 | +7.95 (+7.66%) | 223,709 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 103.75 | 103.75 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 108 | 110.2 | 103 | 103.75 | 103.75 | -3.4 (-3.17%) | 147,454 |
| 11 Aug 2005 | INR | 101.2 | 109 | 101 | 107.15 | 107.15 | +7.05 (+7.04%) | 403,836 |
| 10 Aug 2005 | INR | 96 | 101.9 | 96 | 100.1 | 100.1 | +5.3 (+5.59%) | 236,857 |
| 9 Aug 2005 | INR | 96.6 | 99.5 | 93.65 | 94.8 | 94.8 | -1.95 (-2.02%) | 154,739 |
| 8 Aug 2005 | INR | 98 | 102.85 | 95.5 | 96.75 | 96.75 | -2.5 (-2.52%) | 245,843 |
| 5 Aug 2005 | INR | 95.45 | 101.35 | 94.25 | 99.25 | 99.25 | +5.3 (+5.64%) | 682,598 |
| 4 Aug 2005 | INR | 87.8 | 94.05 | 86 | 93.95 | 93.95 | +8.05 (+9.37%) | 381,170 |
| 3 Aug 2005 | INR | 90.6 | 90.6 | 84.85 | 85.9 | 85.9 | -3.75 (-4.18%) | 109,865 |
| 2 Aug 2005 | INR | 89.5 | 91.85 | 88.7 | 89.65 | 89.65 | +0.9 (+1.01%) | 160,126 |
| 1 Aug 2005 | INR | 93.3 | 94 | 86.55 | 88.75 | 88.75 | -4.8 (-5.13%) | 126,896 |
| 29 Jul 2005 | INR | 90.5 | 94.9 | 88 | 93.55 | 93.55 | +3.15 (+3.48%) | 515,093 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 90.4 | 90.4 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 91.9 | 93.9 | 89.8 | 90.4 | 90.4 | -0.7 (-0.77%) | 206,987 |
| 26 Jul 2005 | INR | 84.4 | 92 | 83 | 91.1 | 91.1 | +7.6 (+9.10%) | 685,756 |
| 25 Jul 2005 | INR | 88.85 | 92.35 | 82.55 | 83.5 | 83.5 | -5.15 (-5.81%) | 275,269 |
| 22 Jul 2005 | INR | 78.75 | 92 | 76.2 | 88.65 | 88.65 | +10.2 (+13.00%) | 717,092 |
| 21 Jul 2005 | INR | 78 | 84.05 | 73.5 | 78.45 | 78.45 | +4.8 (+6.52%) | 362,634 |
| 20 Jul 2005 | INR | 72.6 | 76.5 | 72.55 | 73.65 | 73.65 | +1.3 (+1.80%) | 129,431 |
| 19 Jul 2005 | INR | 74.3 | 74.3 | 72 | 72.35 | 72.35 | -1.3 (-1.77%) | 74,156 |
| 18 Jul 2005 | INR | 75.95 | 76.4 | 72.6 | 73.65 | 73.65 | -0.85 (-1.14%) | 122,224 |
| 15 Jul 2005 | INR | 71.35 | 76.85 | 71.35 | 74.5 | 74.5 | +3.55 (+5.00%) | 299,234 |
