| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2005 | INR | 108.95 | 111.5 | 107.5 | 111.5 | 111.5 | +5.4 (+5.09%) | 3,493 |
| 25 Aug 2005 | INR | 105.55 | 109 | 105 | 106.1 | 106.1 | +0.75 (+0.71%) | 5,908 |
| 24 Aug 2005 | INR | 109 | 111 | 104.8 | 105.35 | 105.35 | -1.65 (-1.54%) | 5,995 |
| 23 Aug 2005 | INR | 105 | 111 | 105 | 107 | 107 | -3.5 (-3.17%) | 4,055 |
| 22 Aug 2005 | INR | 110 | 112.8 | 109.1 | 110.5 | 110.5 | +0.4 (+0.36%) | 5,759 |
| 19 Aug 2005 | INR | 112 | 112.95 | 109.5 | 110.1 | 110.1 | -1.15 (-1.03%) | 4,081 |
| 18 Aug 2005 | INR | 117 | 119.95 | 111 | 111.25 | 111.25 | -5.75 (-4.91%) | 7,220 |
| 17 Aug 2005 | INR | 116 | 120 | 116 | 117 | 117 | -0.9 (-0.76%) | 4,540 |
| 16 Aug 2005 | INR | 118.45 | 118.45 | 116 | 117.9 | 117.9 | +0.1 (+0.08%) | 4,673 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 117.8 | 117.8 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 121 | 121.4 | 115.5 | 117.8 | 117.8 | -0.95 (-0.80%) | 8,106 |
| 11 Aug 2005 | INR | 121.8 | 121.8 | 118 | 118.75 | 118.75 | -1.9 (-1.57%) | 12,037 |
| 10 Aug 2005 | INR | 126.45 | 126.45 | 118 | 120.65 | 120.65 | +0.2 (+0.17%) | 41,241 |
| 9 Aug 2005 | INR | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | +5.7 (+4.97%) | 4,235 |
| 8 Aug 2005 | INR | 112.4 | 114.75 | 112.4 | 114.75 | 114.75 | +5.45 (+4.99%) | 2,575 |
| 5 Aug 2005 | INR | 106.3 | 109.3 | 104.5 | 109.3 | 109.3 | +5.2 (+5.00%) | 3,287 |
| 4 Aug 2005 | INR | 108.05 | 108.05 | 102.45 | 104.1 | 104.1 | -3.7 (-3.43%) | 7,385 |
| 3 Aug 2005 | INR | 112 | 112 | 107.5 | 107.8 | 107.8 | -2.25 (-2.04%) | 4,975 |
| 2 Aug 2005 | INR | 113.95 | 113.95 | 110.05 | 110.05 | 110.05 | -1.95 (-1.74%) | 4,027 |
| 1 Aug 2005 | INR | 118 | 119.75 | 112 | 112 | 112 | -2.35 (-2.06%) | 12,212 |
| 29 Jul 2005 | INR | 106.15 | 114.55 | 106.15 | 114.35 | 114.35 | +5.25 (+4.81%) | 4,482 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 109.1 | 109.1 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 111 | 115 | 108.3 | 109.1 | 109.1 | -5.9 (-5.13%) | 10,910 |
| 26 Jul 2005 | INR | 118 | 118 | 113.7 | 115 | 115 | -4.65 (-3.89%) | 13,896 |
| 25 Jul 2005 | INR | 126.5 | 128.45 | 119.4 | 119.65 | 119.65 | -6 (-4.78%) | 8,170 |
| 22 Jul 2005 | INR | 128.9 | 128.9 | 123 | 125.65 | 125.65 | +0.5 (+0.40%) | 7,179 |
| 21 Jul 2005 | INR | 129.9 | 131.6 | 125 | 125.15 | 125.15 | -0.2 (-0.16%) | 13,721 |
| 20 Jul 2005 | INR | 140 | 141.9 | 124.65 | 125.35 | 125.35 | -9.95 (-7.35%) | 23,585 |
| 19 Jul 2005 | INR | 144.75 | 144.75 | 134 | 135.3 | 135.3 | +3.7 (+2.81%) | 80,035 |
| 18 Jul 2005 | INR | 126 | 131.6 | 126 | 131.6 | 131.6 | +11.95 (+9.99%) | 16,214 |
