| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2005 | INR | 106 | 106.75 | 98.5 | 100.1 | 20.02 | -4 (-3.84%) | 4,410,305 |
| 23 Aug 2005 | INR | 112.5 | 116.9 | 102 | 104.1 | 20.82 | -6.6 (-5.96%) | 8,344,370 |
| 22 Aug 2005 | INR | 94 | 111.35 | 93.55 | 110.7 | 22.14 | +17.9 (+19.29%) | 14,574,220 |
| 19 Aug 2005 | INR | 93 | 94.25 | 92.1 | 92.8 | 18.56 | +0.4 (+0.43%) | 781,285 |
| 18 Aug 2005 | INR | 93 | 95 | 92.05 | 92.4 | 18.48 | -0.4 (-0.43%) | 1,167,650 |
| 17 Aug 2005 | INR | 91.9 | 94 | 91 | 92.8 | 18.56 | +1.15 (+1.25%) | 1,005,430 |
| 16 Aug 2005 | INR | 90.5 | 94 | 89.15 | 91.65 | 18.33 | +0.8 (+0.88%) | 1,122,935 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 90.85 | 18.17 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 94.4 | 94.5 | 90.05 | 90.85 | 18.17 | -2.3 (-2.47%) | 1,405,785 |
| 11 Aug 2005 | INR | 93.1 | 94.95 | 92.35 | 93.15 | 18.63 | +1.3 (+1.42%) | 2,057,320 |
| 10 Aug 2005 | INR | 92.25 | 94.15 | 91.5 | 91.85 | 18.37 | +0.65 (+0.71%) | 1,213,345 |
| 9 Aug 2005 | INR | 90 | 92.25 | 88.7 | 91.2 | 18.24 | +1.35 (+1.50%) | 1,380,325 |
| 8 Aug 2005 | INR | 90.5 | 94.65 | 88.5 | 89.85 | 17.97 | +0.4 (+0.45%) | 2,457,595 |
| 5 Aug 2005 | INR | 86.4 | 90.7 | 85.6 | 89.45 | 17.89 | +4.5 (+5.30%) | 3,000,655 |
| 4 Aug 2005 | INR | 87 | 87 | 84.5 | 84.95 | 16.99 | -1.25 (-1.45%) | 626,215 |
| 3 Aug 2005 | INR | 89.9 | 89.9 | 86 | 86.2 | 17.24 | -1.65 (-1.88%) | 865,555 |
| 2 Aug 2005 | INR | 88.75 | 89.9 | 86.7 | 87.85 | 17.57 | -0.9 (-1.01%) | 717,950 |
| 1 Aug 2005 | INR | 89.85 | 89.9 | 88.15 | 88.75 | 17.75 | +1.7 (+1.95%) | 362,345 |
| 29 Jul 2005 | INR | 86 | 90.4 | 84.1 | 87.05 | 17.41 | -0.3 (-0.34%) | 1,434,465 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 87.35 | 17.47 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 87.95 | 88.7 | 87 | 87.35 | 17.47 | +0.2 (+0.23%) | 219,140 |
| 26 Jul 2005 | INR | 88.85 | 89 | 86.5 | 87.15 | 17.43 | -1 (-1.13%) | 473,180 |
| 25 Jul 2005 | INR | 93.5 | 94 | 88 | 88.15 | 17.63 | -4.25 (-4.60%) | 1,563,215 |
| 22 Jul 2005 | INR | 92.3 | 99 | 91.5 | 92.4 | 18.48 | +1.1 (+1.20%) | 2,734,695 |
| 21 Jul 2005 | INR | 94.5 | 95.6 | 90.05 | 91.3 | 18.26 | -2.05 (-2.20%) | 929,070 |
| 20 Jul 2005 | INR | 93.25 | 95.9 | 93 | 93.35 | 18.67 | +0.55 (+0.59%) | 650,575 |
| 19 Jul 2005 | INR | 96 | 96 | 92.5 | 92.8 | 18.56 | -0.2 (-0.22%) | 760,815 |
| 18 Jul 2005 | INR | 95.7 | 95.9 | 92.6 | 93 | 18.6 | -1.5 (-1.59%) | 1,245,020 |
| 15 Jul 2005 | INR | 95.9 | 98.35 | 93.55 | 94.5 | 18.9 | -0.35 (-0.37%) | 3,498,910 |
| 14 Jul 2005 | INR | 90.6 | 98.35 | 89.7 | 94.85 | 18.97 | +5.55 (+6.22%) | 8,233,295 |
