| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2005 | INR | 0 | 0 | 0 | 139.7 | 139.7 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 144.9 | 147.7 | 138.3 | 139.7 | 139.7 | -4.15 (-2.88%) | 573,328 |
| 11 Aug 2005 | INR | 128 | 146.7 | 128 | 143.85 | 143.85 | +16.3 (+12.78%) | 1,015,047 |
| 10 Aug 2005 | INR | 125 | 129.5 | 123 | 127.55 | 127.55 | +4.35 (+3.53%) | 69,640 |
| 9 Aug 2005 | INR | 125 | 125.5 | 122.75 | 123.2 | 123.2 | -1.6 (-1.28%) | 21,035 |
| 8 Aug 2005 | INR | 127 | 127.9 | 124.2 | 124.8 | 124.8 | -1.25 (-0.99%) | 29,073 |
| 5 Aug 2005 | INR | 125 | 127 | 123.25 | 126.05 | 126.05 | +1.05 (+0.84%) | 26,810 |
| 4 Aug 2005 | INR | 126 | 126 | 124 | 125 | 125 | +0.9 (+0.73%) | 39,442 |
| 3 Aug 2005 | INR | 126.5 | 128 | 123.5 | 124.1 | 124.1 | -3.65 (-2.86%) | 31,985 |
| 2 Aug 2005 | INR | 124.3 | 128.4 | 123.95 | 127.75 | 127.75 | +3.35 (+2.69%) | 86,151 |
| 1 Aug 2005 | INR | 128.7 | 128.9 | 123.1 | 124.4 | 124.4 | -3.45 (-2.70%) | 57,856 |
| 29 Jul 2005 | INR | 126.45 | 128.5 | 125.55 | 127.85 | 127.85 | +1.35 (+1.07%) | 53,993 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 126.5 | 126.5 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 128 | 128.85 | 126.3 | 126.5 | 126.5 | -1.7 (-1.33%) | 37,303 |
| 26 Jul 2005 | INR | 130.75 | 130.95 | 126.1 | 128.2 | 128.2 | -0.5 (-0.39%) | 105,686 |
| 25 Jul 2005 | INR | 123.7 | 131.9 | 123.3 | 128.7 | 128.7 | +6 (+4.89%) | 204,136 |
| 22 Jul 2005 | INR | 125 | 126 | 121.65 | 122.7 | 122.7 | -2.05 (-1.64%) | 33,316 |
| 21 Jul 2005 | INR | 126.1 | 127 | 124.05 | 124.75 | 124.75 | -0.35 (-0.28%) | 38,892 |
| 20 Jul 2005 | INR | 127.95 | 128 | 124.5 | 125.1 | 125.1 | -2.7 (-2.11%) | 62,953 |
| 19 Jul 2005 | INR | 126.9 | 130.8 | 126.1 | 127.8 | 127.8 | +1.65 (+1.31%) | 171,681 |
| 18 Jul 2005 | INR | 123.45 | 127 | 123 | 126.15 | 126.15 | +3.45 (+2.81%) | 83,760 |
| 15 Jul 2005 | INR | 122.1 | 123.25 | 121.1 | 122.7 | 122.7 | +1.25 (+1.03%) | 31,958 |
| 14 Jul 2005 | INR | 122.8 | 122.8 | 121 | 121.45 | 121.45 | -0.15 (-0.12%) | 18,818 |
| 13 Jul 2005 | INR | 122 | 122.85 | 121 | 121.6 | 121.6 | +0.7 (+0.58%) | 30,778 |
| 12 Jul 2005 | INR | 122.75 | 123.35 | 119.9 | 120.9 | 120.9 | -1.55 (-1.27%) | 30,209 |
| 11 Jul 2005 | INR | 124 | 124 | 122.1 | 122.45 | 122.45 | +0.3 (+0.25%) | 23,294 |
| 8 Jul 2005 | INR | 121.25 | 123.05 | 121 | 122.15 | 122.15 | +0.9 (+0.74%) | 24,192 |
| 7 Jul 2005 | INR | 124 | 124.4 | 121 | 121.25 | 121.25 | -1.65 (-1.34%) | 18,170 |
| 6 Jul 2005 | INR | 123.45 | 123.45 | 121.6 | 122.9 | 122.9 | +1 (+0.82%) | 18,759 |
| 5 Jul 2005 | INR | 124.9 | 124.9 | 121.25 | 121.9 | 121.9 | -2.45 (-1.97%) | 14,666 |
