| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2005 | INR | 179.95 | 191.75 | 178.25 | 186.25 | 186.25 | +6.7 (+3.73%) | 281,800 |
| 30 Aug 2005 | INR | 180.1 | 180.5 | 177.7 | 179.55 | 179.55 | +2.35 (+1.33%) | 24,200 |
| 29 Aug 2005 | INR | 180 | 181.2 | 177 | 177.2 | 177.2 | -1.75 (-0.98%) | 36,700 |
| 26 Aug 2005 | INR | 179.5 | 180 | 178 | 178.95 | 178.95 | +0.15 (+0.08%) | 18,000 |
| 25 Aug 2005 | INR | 178 | 181 | 172.6 | 178.8 | 178.8 | +2.15 (+1.22%) | 22,100 |
| 24 Aug 2005 | INR | 176 | 183.9 | 171.55 | 176.65 | 176.65 | +3.3 (+1.90%) | 11,200 |
| 23 Aug 2005 | INR | 181 | 181.9 | 171.55 | 173.35 | 173.35 | -6.65 (-3.69%) | 17,621 |
| 22 Aug 2005 | INR | 177 | 185 | 177 | 180 | 180 | +3.6 (+2.04%) | 41,100 |
| 19 Aug 2005 | INR | 174.1 | 177.6 | 174.1 | 176.4 | 176.4 | +0.85 (+0.48%) | 8,400 |
| 18 Aug 2005 | INR | 178.5 | 178.5 | 173.25 | 175.55 | 175.55 | -2.7 (-1.51%) | 21,600 |
| 17 Aug 2005 | INR | 176 | 184 | 174.1 | 178.25 | 178.25 | +2.8 (+1.60%) | 43,800 |
| 16 Aug 2005 | INR | 176.35 | 178 | 172.1 | 175.45 | 175.45 | +2.45 (+1.42%) | 14,900 |
| 12 Aug 2005 | INR | 172 | 175 | 172 | 173 | 173 | +1.1 (+0.64%) | 11,800 |
| 11 Aug 2005 | INR | 170 | 176.4 | 170 | 171.9 | 171.9 | +2.9 (+1.72%) | 27,000 |
| 10 Aug 2005 | INR | 163.1 | 170 | 163.1 | 169 | 169 | +3.85 (+2.33%) | 9,200 |
| 9 Aug 2005 | INR | 163.5 | 166.95 | 161.1 | 165.15 | 165.15 | -0.1 (-0.06%) | 5,200 |
| 8 Aug 2005 | INR | 164.5 | 166 | 163.05 | 165.25 | 165.25 | -0.55 (-0.33%) | 12,900 |
| 5 Aug 2005 | INR | 163 | 169.7 | 163 | 165.8 | 165.8 | -1.75 (-1.04%) | 10,800 |
| 4 Aug 2005 | INR | 166.95 | 169.45 | 165.9 | 167.55 | 167.55 | +4.5 (+2.76%) | 18,800 |
| 3 Aug 2005 | INR | 164 | 172 | 161 | 163.05 | 163.05 | -5.25 (-3.12%) | 19,200 |
| 2 Aug 2005 | INR | 162.55 | 169.5 | 160.25 | 168.3 | 168.3 | +5.05 (+3.09%) | 10,400 |
| 1 Aug 2005 | INR | 166.25 | 167 | 162.8 | 163.25 | 163.25 | -4.75 (-2.83%) | 5,300 |
| 29 Jul 2005 | INR | 167.2 | 170 | 167.2 | 168 | 168 | -2.45 (-1.44%) | 16,900 |
| 28 Jul 2005 | INR | 170.45 | 170.45 | 170.45 | 170.45 | 170.45 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 168 | 171.1 | 168 | 170.45 | 170.45 | +1.85 (+1.10%) | 10,000 |
| 26 Jul 2005 | INR | 170 | 172 | 165.55 | 168.6 | 168.6 | -0.25 (-0.15%) | 16,000 |
| 25 Jul 2005 | INR | 175 | 182.9 | 166.1 | 168.85 | 168.85 | -5.05 (-2.90%) | 42,900 |
| 22 Jul 2005 | INR | 174.1 | 175 | 172 | 173.9 | 173.9 | +1.6 (+0.93%) | 8,400 |
| 21 Jul 2005 | INR | 171.1 | 175 | 170.8 | 172.3 | 172.3 | +0.55 (+0.32%) | 16,800 |
| 20 Jul 2005 | INR | 175 | 178.5 | 170 | 171.75 | 171.75 | -0.65 (-0.38%) | 37,900 |
