| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2005 | INR | 121.05 | 122.7 | 117.5 | 120.35 | 120.35 | -0.55 (-0.45%) | 286,525 |
| 23 Aug 2005 | INR | 124.4 | 126.9 | 120.05 | 120.9 | 120.9 | -2.2 (-1.79%) | 403,439 |
| 22 Aug 2005 | INR | 124.8 | 127.5 | 122.65 | 123.1 | 123.1 | -0.05 (-0.04%) | 296,043 |
| 19 Aug 2005 | INR | 124.8 | 126.5 | 122.05 | 123.15 | 123.15 | -0.15 (-0.12%) | 286,117 |
| 18 Aug 2005 | INR | 129 | 129.4 | 122.35 | 123.3 | 123.3 | -3.95 (-3.10%) | 352,018 |
| 17 Aug 2005 | INR | 127.9 | 131.5 | 126 | 127.25 | 127.25 | -0.15 (-0.12%) | 740,272 |
| 16 Aug 2005 | INR | 123.55 | 131.8 | 122.85 | 127.4 | 127.4 | +5.7 (+4.68%) | 1,281,409 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 121.7 | 121.7 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 125.4 | 127.1 | 120.25 | 121.7 | 121.7 | -3.55 (-2.83%) | 717,557 |
| 11 Aug 2005 | INR | 126.65 | 132.8 | 124 | 125.25 | 125.25 | -0.85 (-0.67%) | 2,415,102 |
| 10 Aug 2005 | INR | 115.05 | 131.25 | 114.5 | 126.1 | 126.1 | +12.85 (+11.35%) | 4,501,179 |
| 9 Aug 2005 | INR | 107.85 | 114.5 | 105.3 | 113.25 | 113.25 | +6.05 (+5.64%) | 1,636,258 |
| 8 Aug 2005 | INR | 109 | 110.9 | 106.1 | 107.2 | 107.2 | -1.8 (-1.65%) | 1,164,457 |
| 5 Aug 2005 | INR | 103 | 110 | 102.4 | 109 | 109 | +6.8 (+6.65%) | 1,273,902 |
| 4 Aug 2005 | INR | 104.5 | 105.85 | 101.6 | 102.2 | 102.2 | -1.6 (-1.54%) | 179,807 |
| 3 Aug 2005 | INR | 104.8 | 107.5 | 102.3 | 103.8 | 103.8 | -0.25 (-0.24%) | 399,785 |
| 2 Aug 2005 | INR | 101.5 | 106 | 101.05 | 104.05 | 104.05 | +2.4 (+2.36%) | 355,607 |
| 1 Aug 2005 | INR | 103.9 | 104.75 | 100.3 | 101.65 | 101.65 | -2.35 (-2.26%) | 209,646 |
| 29 Jul 2005 | INR | 92.6 | 107 | 91.9 | 104 | 104 | +7.7 (+8.00%) | 675,591 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 96.3 | 96.3 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 97.4 | 97.4 | 96 | 96.3 | 96.3 | -0.85 (-0.87%) | 30,744 |
| 26 Jul 2005 | INR | 99.05 | 99.05 | 96.55 | 97.15 | 97.15 | -1.9 (-1.92%) | 102,415 |
| 25 Jul 2005 | INR | 101.1 | 102.5 | 98.6 | 99.05 | 99.05 | -1.85 (-1.83%) | 235,146 |
| 22 Jul 2005 | INR | 99.5 | 103.35 | 97.5 | 100.9 | 100.9 | +1.6 (+1.61%) | 923,985 |
| 21 Jul 2005 | INR | 103.8 | 103.8 | 97.6 | 99.3 | 99.3 | -3.45 (-3.36%) | 435,172 |
| 20 Jul 2005 | INR | 105.4 | 107.3 | 102.2 | 102.75 | 102.75 | -1.25 (-1.20%) | 1,035,239 |
| 19 Jul 2005 | INR | 97.65 | 104.9 | 97.1 | 104 | 104 | +7.85 (+8.16%) | 2,123,741 |
| 18 Jul 2005 | INR | 90.35 | 98.1 | 89.6 | 96.15 | 96.15 | +6.85 (+7.67%) | 616,600 |
| 15 Jul 2005 | INR | 89.25 | 90.25 | 89.15 | 89.3 | 89.3 | +0.2 (+0.22%) | 21,756 |
| 14 Jul 2005 | INR | 91 | 91 | 89.05 | 89.1 | 89.1 | -0.65 (-0.72%) | 26,246 |
