| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2005 | INR | 160.95 | 173 | 160.95 | 169.5 | 169.5 | +9.45 (+5.90%) | 424,840 |
| 11 Aug 2005 | INR | 154 | 161 | 153.3 | 160.05 | 160.05 | +7.7 (+5.05%) | 345,324 |
| 10 Aug 2005 | INR | 150 | 159.95 | 147.55 | 152.35 | 152.35 | +3.8 (+2.56%) | 95,309 |
| 9 Aug 2005 | INR | 150.5 | 150.5 | 148.25 | 148.55 | 148.55 | -1.45 (-0.97%) | 44,132 |
| 8 Aug 2005 | INR | 152.45 | 152.5 | 147 | 150 | 150 | +0.1 (+0.07%) | 93,846 |
| 5 Aug 2005 | INR | 152 | 152 | 148.05 | 149.9 | 149.9 | -2.05 (-1.35%) | 50,367 |
| 4 Aug 2005 | INR | 151.9 | 153 | 150.75 | 151.95 | 151.95 | +1.5 (+1.00%) | 83,306 |
| 3 Aug 2005 | INR | 153.95 | 156.1 | 148.55 | 150.45 | 150.45 | -1.75 (-1.15%) | 217,474 |
| 2 Aug 2005 | INR | 149 | 153.2 | 147.5 | 152.2 | 152.2 | +4.6 (+3.12%) | 310,871 |
| 1 Aug 2005 | INR | 143 | 151 | 142.55 | 147.6 | 147.6 | +6 (+4.24%) | 257,362 |
| 29 Jul 2005 | INR | 137.5 | 148 | 137.5 | 141.6 | 141.6 | +2.95 (+2.13%) | 165,671 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 138.65 | 138.65 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 142 | 142 | 138 | 138.65 | 138.65 | -0.95 (-0.68%) | 33,231 |
| 26 Jul 2005 | INR | 142.55 | 145.75 | 138 | 139.6 | 139.6 | -2.3 (-1.62%) | 265,457 |
| 25 Jul 2005 | INR | 143.9 | 143.9 | 136.9 | 141.9 | 141.9 | +5.75 (+4.22%) | 290,417 |
| 22 Jul 2005 | INR | 140 | 140 | 135 | 136.15 | 136.15 | +0.15 (+0.11%) | 130,297 |
| 21 Jul 2005 | INR | 138.65 | 138.65 | 135.05 | 136 | 136 | -0.95 (-0.69%) | 40,377 |
| 20 Jul 2005 | INR | 140 | 140 | 136.35 | 136.95 | 136.95 | +0.45 (+0.33%) | 60,277 |
| 19 Jul 2005 | INR | 136 | 139.85 | 136 | 136.5 | 136.5 | +0.9 (+0.66%) | 41,199 |
| 18 Jul 2005 | INR | 138.5 | 139 | 134.1 | 135.6 | 135.6 | -1 (-0.73%) | 51,524 |
| 15 Jul 2005 | INR | 138.4 | 139.9 | 136.4 | 136.6 | 136.6 | -0.75 (-0.55%) | 46,436 |
| 14 Jul 2005 | INR | 141.8 | 141.8 | 137 | 137.35 | 137.35 | -1.7 (-1.22%) | 47,015 |
| 13 Jul 2005 | INR | 140 | 144.25 | 138 | 139.05 | 139.05 | -0.7 (-0.50%) | 204,679 |
| 12 Jul 2005 | INR | 137.5 | 141.4 | 136.05 | 139.75 | 139.75 | +2.75 (+2.01%) | 242,189 |
| 11 Jul 2005 | INR | 136.8 | 144 | 136.25 | 137 | 137 | +2.05 (+1.52%) | 384,477 |
| 8 Jul 2005 | INR | 137 | 140 | 133.15 | 134.95 | 134.95 | +0.95 (+0.71%) | 424,141 |
| 7 Jul 2005 | INR | 135.65 | 140.4 | 132.75 | 134 | 134 | +1 (+0.75%) | 526,350 |
| 6 Jul 2005 | INR | 133.4 | 137 | 131.6 | 133 | 133 | +0.95 (+0.72%) | 295,650 |
| 5 Jul 2005 | INR | 134.05 | 137.7 | 131 | 132.05 | 132.05 | -1.6 (-1.20%) | 390,648 |
| 4 Jul 2005 | INR | 133 | 136 | 132.6 | 133.65 | 133.65 | +2.8 (+2.14%) | 122,920 |
