| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2005 | INR | 96.55 | 97.5 | 93.25 | 94.15 | 94.15 | -3.75 (-3.83%) | 10,757 |
| 23 Aug 2005 | INR | 100.2 | 102.75 | 96 | 97.9 | 97.9 | -4.45 (-4.35%) | 12,719 |
| 22 Aug 2005 | INR | 108 | 109 | 101 | 102.35 | 102.35 | -4.15 (-3.90%) | 20,360 |
| 19 Aug 2005 | INR | 107.25 | 113.5 | 105.75 | 106.5 | 106.5 | -1.7 (-1.57%) | 42,778 |
| 18 Aug 2005 | INR | 100.35 | 111.65 | 99 | 108.2 | 108.2 | +10.5 (+10.75%) | 104,991 |
| 17 Aug 2005 | INR | 94.05 | 101 | 93 | 97.7 | 97.7 | +4.15 (+4.44%) | 45,700 |
| 16 Aug 2005 | INR | 92 | 94.5 | 92 | 93.55 | 93.55 | +2.2 (+2.41%) | 15,501 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 91.35 | 91.35 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 89.05 | 95 | 89 | 91.35 | 91.35 | +1.95 (+2.18%) | 30,070 |
| 11 Aug 2005 | INR | 89 | 90.8 | 88.3 | 89.4 | 89.4 | +0.4 (+0.45%) | 13,743 |
| 10 Aug 2005 | INR | 88 | 89.9 | 87.6 | 89 | 89 | +0.75 (+0.85%) | 6,245 |
| 9 Aug 2005 | INR | 89 | 89.8 | 86.75 | 88.25 | 88.25 | -0.25 (-0.28%) | 9,087 |
| 8 Aug 2005 | INR | 87.5 | 91.7 | 87 | 88.5 | 88.5 | +1 (+1.14%) | 18,591 |
| 5 Aug 2005 | INR | 87.05 | 88.5 | 86.5 | 87.5 | 87.5 | +1 (+1.16%) | 13,551 |
| 4 Aug 2005 | INR | 87 | 87 | 85.1 | 86.5 | 86.5 | +1.1 (+1.29%) | 15,000 |
| 3 Aug 2005 | INR | 83.5 | 87 | 83.35 | 85.4 | 85.4 | +0.5 (+0.59%) | 18,310 |
| 2 Aug 2005 | INR | 86.95 | 87.95 | 84.5 | 84.9 | 84.9 | -0.3 (-0.35%) | 23,875 |
| 1 Aug 2005 | INR | 85 | 85.5 | 81.05 | 85.2 | 85.2 | +2.65 (+3.21%) | 5,626 |
| 29 Jul 2005 | INR | 82.5 | 87.9 | 82.5 | 82.55 | 82.55 | -0.45 (-0.54%) | 12,828 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 83 | 83 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 83.75 | 84 | 82 | 83 | 83 | +0.25 (+0.30%) | 5,158 |
| 26 Jul 2005 | INR | 84.5 | 84.8 | 82.05 | 82.75 | 82.75 | -1.4 (-1.66%) | 8,977 |
| 25 Jul 2005 | INR | 86 | 87.1 | 84 | 84.15 | 84.15 | -0.85 (-1%) | 25,196 |
| 22 Jul 2005 | INR | 84.05 | 87.3 | 84.05 | 85 | 85 | +0.75 (+0.89%) | 15,539 |
| 21 Jul 2005 | INR | 91.7 | 91.7 | 82 | 84.25 | 84.25 | -4.35 (-4.91%) | 31,490 |
| 20 Jul 2005 | INR | 89.9 | 92 | 88 | 88.6 | 88.6 | +2.05 (+2.37%) | 55,859 |
| 19 Jul 2005 | INR | 80 | 88.45 | 78.55 | 86.55 | 86.55 | +6.95 (+8.73%) | 101,885 |
| 18 Jul 2005 | INR | 80.8 | 81.5 | 78.8 | 79.6 | 79.6 | -0.25 (-0.31%) | 8,267 |
| 15 Jul 2005 | INR | 80.95 | 81 | 79 | 79.85 | 79.85 | +0.65 (+0.82%) | 11,483 |
| 14 Jul 2005 | INR | 80.5 | 81.5 | 78.75 | 79.2 | 79.2 | +0.15 (+0.19%) | 42,436 |
