| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2005 | INR | 0 | 0 | 0 | 120.7 | 120.7 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 122.5 | 122.5 | 118 | 120.7 | 120.7 | -1.8 (-1.47%) | 236,430 |
| 11 Aug 2005 | INR | 121.5 | 124 | 121.5 | 122.5 | 122.5 | +1.6 (+1.32%) | 355,130 |
| 10 Aug 2005 | INR | 118.95 | 121.6 | 118.25 | 120.9 | 120.9 | +2.8 (+2.37%) | 448,570 |
| 9 Aug 2005 | INR | 115 | 118.9 | 115 | 118.1 | 118.1 | +2.1 (+1.81%) | 622,920 |
| 8 Aug 2005 | INR | 119 | 119 | 115.5 | 116 | 116 | -1.8 (-1.53%) | 207,350 |
| 5 Aug 2005 | INR | 118 | 118.95 | 116 | 117.8 | 117.8 | +1.05 (+0.90%) | 216,720 |
| 4 Aug 2005 | INR | 119.3 | 119.95 | 116.55 | 116.75 | 116.75 | -2.55 (-2.14%) | 144,980 |
| 3 Aug 2005 | INR | 122.95 | 122.95 | 118 | 119.3 | 119.3 | -1.4 (-1.16%) | 1,100,870 |
| 2 Aug 2005 | INR | 117.75 | 123 | 117.15 | 120.7 | 120.7 | +5 (+4.32%) | 552,520 |
| 1 Aug 2005 | INR | 115 | 116.8 | 113.5 | 115.7 | 115.7 | +0.85 (+0.74%) | 265,880 |
| 29 Jul 2005 | INR | 121 | 122.95 | 109.95 | 114.85 | 114.85 | -7.3 (-5.98%) | 1,323,030 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 122.15 | 122.15 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 124 | 126.45 | 120.5 | 122.15 | 122.15 | +0.7 (+0.58%) | 981,330 |
| 26 Jul 2005 | INR | 123 | 125.5 | 118.25 | 121.45 | 121.45 | +0.65 (+0.54%) | 1,166,600 |
| 25 Jul 2005 | INR | 120.9 | 123 | 117.1 | 120.8 | 120.8 | +0.5 (+0.42%) | 738,650 |
| 22 Jul 2005 | INR | 117.15 | 123 | 116.5 | 120.3 | 120.3 | +4.15 (+3.57%) | 1,049,280 |
| 21 Jul 2005 | INR | 119 | 119.95 | 116 | 116.15 | 116.15 | -1.85 (-1.57%) | 281,630 |
| 20 Jul 2005 | INR | 117 | 121 | 113.3 | 118 | 118 | +2.15 (+1.86%) | 787,050 |
| 19 Jul 2005 | INR | 118 | 119.5 | 115 | 115.85 | 115.85 | -1.2 (-1.03%) | 195,300 |
| 18 Jul 2005 | INR | 120 | 120 | 115 | 117.05 | 117.05 | +2.05 (+1.78%) | 338,030 |
| 15 Jul 2005 | INR | 114.2 | 117.8 | 114.2 | 115 | 115 | +0.95 (+0.83%) | 223,110 |
| 14 Jul 2005 | INR | 113 | 115 | 111 | 114.05 | 114.05 | +1.95 (+1.74%) | 302,030 |
| 13 Jul 2005 | INR | 119.8 | 119.85 | 110 | 112.1 | 112.1 | -4.9 (-4.19%) | 695,230 |
| 12 Jul 2005 | INR | 121.25 | 122 | 114.6 | 117 | 117 | -3.2 (-2.66%) | 776,870 |
| 11 Jul 2005 | INR | 119.75 | 124.35 | 115 | 120.2 | 120.2 | +2.3 (+1.95%) | 1,803,060 |
| 8 Jul 2005 | INR | 111.25 | 119 | 111.1 | 117.9 | 117.9 | +8.95 (+8.21%) | 3,045,210 |
| 7 Jul 2005 | INR | 105 | 111.45 | 105 | 108.95 | 108.95 | +7.95 (+7.87%) | 5,456,140 |
| 6 Jul 2005 | INR | 102 | 103.4 | 100.5 | 101 | 101 | -0.45 (-0.44%) | 377,590 |
| 5 Jul 2005 | INR | 104 | 104.8 | 100.5 | 101.45 | 101.45 | -1.55 (-1.50%) | 803,860 |
