| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2005 | INR | 346.1 | 351 | 345 | 349.6 | 69.92 | -0.25 (-0.07%) | 126,075 |
| 23 Aug 2005 | INR | 358 | 358 | 347.25 | 349.85 | 69.97 | -5.3 (-1.49%) | 143,115 |
| 22 Aug 2005 | INR | 358 | 358 | 351.1 | 355.15 | 71.03 | -1 (-0.28%) | 128,895 |
| 19 Aug 2005 | INR | 357.5 | 364.8 | 350.15 | 356.15 | 71.23 | -0.85 (-0.24%) | 126,575 |
| 18 Aug 2005 | INR | 363.5 | 365.9 | 352.6 | 357 | 71.4 | -5.95 (-1.64%) | 167,060 |
| 17 Aug 2005 | INR | 358.3 | 367 | 357 | 362.95 | 72.59 | +8.8 (+2.48%) | 353,685 |
| 16 Aug 2005 | INR | 345.1 | 356 | 342.1 | 354.15 | 70.83 | +8.7 (+2.52%) | 120,775 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 345.45 | 69.09 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 348 | 352 | 344.55 | 345.45 | 69.09 | -3.3 (-0.95%) | 140,230 |
| 11 Aug 2005 | INR | 349.25 | 354.95 | 346.1 | 348.75 | 69.75 | +1.3 (+0.37%) | 265,840 |
| 10 Aug 2005 | INR | 345.15 | 352 | 345.15 | 347.45 | 69.49 | +4.35 (+1.27%) | 173,090 |
| 9 Aug 2005 | INR | 349 | 351.7 | 339.1 | 343.1 | 68.62 | -6.15 (-1.76%) | 129,820 |
| 8 Aug 2005 | INR | 357.5 | 360 | 347 | 349.25 | 69.85 | -8.15 (-2.28%) | 81,820 |
| 5 Aug 2005 | INR | 358.7 | 369 | 353 | 357.4 | 71.48 | +6.1 (+1.74%) | 226,655 |
| 4 Aug 2005 | INR | 348 | 360 | 348 | 351.3 | 70.26 | +0.25 (+0.07%) | 840,240 |
| 3 Aug 2005 | INR | 360 | 360 | 351.05 | 351.05 | 70.21 | -7.1 (-1.98%) | 696,895 |
| 2 Aug 2005 | INR | 351.1 | 362.5 | 351.1 | 358.15 | 71.63 | +6.2 (+1.76%) | 101,855 |
| 1 Aug 2005 | INR | 350 | 355 | 343 | 351.95 | 70.39 | -15.15 (-4.13%) | 285,770 |
| 29 Jul 2005 | INR | 360 | 370 | 360 | 367.1 | 73.42 | +3.65 (+1.00%) | 657,115 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 363.45 | 72.69 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 370 | 370 | 361.1 | 363.45 | 72.69 | -3.25 (-0.89%) | 58,420 |
| 26 Jul 2005 | INR | 351.55 | 369.7 | 351.55 | 366.7 | 73.34 | +12.15 (+3.43%) | 475,950 |
| 25 Jul 2005 | INR | 357.25 | 361.5 | 353.6 | 354.55 | 70.91 | -1.95 (-0.55%) | 112,125 |
| 22 Jul 2005 | INR | 356 | 361.1 | 351 | 356.5 | 71.3 | +3.2 (+0.91%) | 171,735 |
| 21 Jul 2005 | INR | 365 | 373 | 350 | 353.3 | 70.66 | -8.95 (-2.47%) | 541,670 |
| 20 Jul 2005 | INR | 354.9 | 373.7 | 344.05 | 362.25 | 72.45 | +13.85 (+3.98%) | 855,610 |
| 19 Jul 2005 | INR | 358.45 | 361 | 347 | 348.4 | 69.68 | -6.35 (-1.79%) | 205,755 |
| 18 Jul 2005 | INR | 335 | 361.85 | 335 | 354.75 | 70.95 | +21.95 (+6.60%) | 1,013,380 |
| 15 Jul 2005 | INR | 332.8 | 339.4 | 329.1 | 332.8 | 66.56 | +4.8 (+1.46%) | 338,695 |
| 14 Jul 2005 | INR | 332.75 | 339.7 | 326.2 | 328 | 65.6 | -2.35 (-0.71%) | 204,975 |
