| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2005 | INR | 254 | 254 | 244 | 244.8 | 244.8 | -7.5 (-2.97%) | 114,118 |
| 18 Aug 2005 | INR | 251.8 | 254.4 | 248 | 252.3 | 252.3 | +3.55 (+1.43%) | 439,779 |
| 17 Aug 2005 | INR | 252 | 254.9 | 247.2 | 248.75 | 248.75 | -1.4 (-0.56%) | 192,125 |
| 16 Aug 2005 | INR | 251.75 | 254.7 | 248 | 250.15 | 250.15 | +0.55 (+0.22%) | 259,615 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 249.6 | 249.6 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 248.5 | 258 | 245.5 | 249.6 | 249.6 | +1.55 (+0.62%) | 668,927 |
| 11 Aug 2005 | INR | 247.7 | 251 | 244.1 | 248.05 | 248.05 | +2.1 (+0.85%) | 299,252 |
| 10 Aug 2005 | INR | 251.4 | 252.9 | 245 | 245.95 | 245.95 | -3.6 (-1.44%) | 386,593 |
| 9 Aug 2005 | INR | 249 | 252.5 | 241 | 249.55 | 249.55 | +0.85 (+0.34%) | 574,356 |
| 8 Aug 2005 | INR | 246.95 | 254.75 | 246 | 248.7 | 248.7 | +3.4 (+1.39%) | 904,397 |
| 5 Aug 2005 | INR | 234.95 | 250.9 | 234.95 | 245.3 | 245.3 | +11.25 (+4.81%) | 1,191,234 |
| 4 Aug 2005 | INR | 245.85 | 247.7 | 229.55 | 234.05 | 234.05 | -12.4 (-5.03%) | 1,371,918 |
| 3 Aug 2005 | INR | 257.9 | 260 | 238.1 | 246.45 | 246.45 | -7.95 (-3.13%) | 1,940,219 |
| 2 Aug 2005 | INR | 259.65 | 261.7 | 247.6 | 254.4 | 254.4 | -3.35 (-1.30%) | 1,233,158 |
| 1 Aug 2005 | INR | 255 | 263 | 252 | 257.75 | 257.75 | +2.8 (+1.10%) | 1,016,770 |
| 29 Jul 2005 | INR | 252 | 271.05 | 246.5 | 254.95 | 254.95 | +3.35 (+1.33%) | 2,129,116 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 251.6 | 251.6 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 236.9 | 255.45 | 224.8 | 251.6 | 251.6 | +16 (+6.79%) | 2,090,706 |
| 26 Jul 2005 | INR | 232 | 239.4 | 221 | 235.6 | 235.6 | +5.2 (+2.26%) | 1,520,789 |
| 25 Jul 2005 | INR | 217.9 | 235 | 212 | 230.4 | 230.4 | +16.2 (+7.56%) | 2,748,200 |
| 22 Jul 2005 | INR | 188.65 | 219 | 188.65 | 214.2 | 214.2 | +30.15 (+16.38%) | 2,756,361 |
| 21 Jul 2005 | INR | 179 | 188.75 | 177.25 | 184.05 | 184.05 | +8 (+4.54%) | 297,608 |
| 20 Jul 2005 | INR | 177.4 | 181.1 | 173.5 | 176.05 | 176.05 | +2.2 (+1.27%) | 234,538 |
| 19 Jul 2005 | INR | 182.85 | 183.65 | 171.2 | 173.85 | 173.85 | -7.5 (-4.14%) | 185,259 |
| 18 Jul 2005 | INR | 179.5 | 184.65 | 179.5 | 181.35 | 181.35 | +2.4 (+1.34%) | 188,215 |
| 15 Jul 2005 | INR | 181 | 184.5 | 178 | 178.95 | 178.95 | -0.75 (-0.42%) | 158,991 |
| 14 Jul 2005 | INR | 188 | 188.7 | 178.3 | 179.7 | 179.7 | -6.6 (-3.54%) | 372,006 |
| 13 Jul 2005 | INR | 187.9 | 192.7 | 185 | 186.3 | 186.3 | -1.45 (-0.77%) | 222,271 |
| 12 Jul 2005 | INR | 193 | 193.5 | 185.05 | 187.75 | 187.75 | -4.45 (-2.32%) | 517,108 |
| 11 Jul 2005 | INR | 189.5 | 213.7 | 185 | 192.2 | 192.2 | +12.25 (+6.81%) | 2,112,345 |
