| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2005 | INR | 174 | 178 | 170.2 | 174.5 | 43.625 | +3.15 (+1.84%) | 73,024 |
| 25 Aug 2005 | INR | 167.9 | 179.7 | 167.9 | 171.35 | 42.8375 | +7.95 (+4.87%) | 116,960 |
| 24 Aug 2005 | INR | 169.85 | 169.85 | 158.05 | 163.4 | 40.85 | -4.85 (-2.88%) | 86,372 |
| 23 Aug 2005 | INR | 181 | 183 | 164.2 | 168.25 | 42.0625 | -10.95 (-6.11%) | 98,890 |
| 22 Aug 2005 | INR | 179.75 | 189 | 177.5 | 179.2 | 44.8 | +2.6 (+1.47%) | 235,386 |
| 19 Aug 2005 | INR | 163.75 | 177.45 | 163.1 | 176.6 | 44.15 | +15.25 (+9.45%) | 401,935 |
| 18 Aug 2005 | INR | 162.95 | 171 | 159.5 | 161.35 | 40.3375 | +2.45 (+1.54%) | 177,153 |
| 17 Aug 2005 | INR | 153 | 163.9 | 151 | 158.9 | 39.725 | +8.15 (+5.41%) | 161,757 |
| 16 Aug 2005 | INR | 155.5 | 156.75 | 150 | 150.75 | 37.6875 | -3.95 (-2.55%) | 71,466 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 154.7 | 38.675 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 155 | 157 | 150 | 154.7 | 38.675 | +1.7 (+1.11%) | 70,324 |
| 11 Aug 2005 | INR | 156 | 158.85 | 152 | 153 | 38.25 | +0.15 (+0.10%) | 63,944 |
| 10 Aug 2005 | INR | 154.8 | 157.4 | 152 | 152.85 | 38.2125 | +1.1 (+0.72%) | 50,795 |
| 9 Aug 2005 | INR | 158.8 | 158.8 | 149.6 | 151.75 | 37.9375 | -2.65 (-1.72%) | 68,066 |
| 8 Aug 2005 | INR | 162.3 | 162.3 | 153.1 | 154.4 | 38.6 | -5 (-3.14%) | 81,024 |
| 5 Aug 2005 | INR | 158.5 | 164 | 155 | 159.4 | 39.85 | +3.1 (+1.98%) | 81,483 |
| 4 Aug 2005 | INR | 158 | 159.4 | 153.5 | 156.3 | 39.075 | -0.45 (-0.29%) | 77,280 |
| 3 Aug 2005 | INR | 166.2 | 167.35 | 155.3 | 156.75 | 39.1875 | -7.25 (-4.42%) | 149,659 |
| 2 Aug 2005 | INR | 161 | 171.4 | 158 | 164 | 41 | +8.15 (+5.23%) | 504,611 |
| 1 Aug 2005 | INR | 160.5 | 160.95 | 149.1 | 155.85 | 38.9625 | -3 (-1.89%) | 186,000 |
| 29 Jul 2005 | INR | 171 | 178 | 157 | 158.85 | 39.7125 | -13.25 (-7.70%) | 156,132 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 172.1 | 43.025 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 178 | 179.75 | 168.15 | 172.1 | 43.025 | -5.15 (-2.91%) | 73,233 |
| 26 Jul 2005 | INR | 170.55 | 180.95 | 170.55 | 177.25 | 44.3125 | +12.75 (+7.75%) | 520,689 |
| 25 Jul 2005 | INR | 153 | 164.5 | 152.75 | 164.5 | 41.125 | +14.95 (+10.00%) | 104,723 |
| 22 Jul 2005 | INR | 147.5 | 154 | 146.6 | 149.55 | 37.3875 | +3.2 (+2.19%) | 89,478 |
| 21 Jul 2005 | INR | 157.8 | 159.5 | 145 | 146.35 | 36.5875 | -8.9 (-5.73%) | 196,981 |
| 20 Jul 2005 | INR | 159 | 159 | 149 | 155.25 | 38.8125 | +9.25 (+6.34%) | 353,870 |
| 19 Jul 2005 | INR | 135.5 | 146 | 135.5 | 146 | 36.5 | +13.25 (+9.98%) | 518,540 |
| 18 Jul 2005 | INR | 123.9 | 132.75 | 123 | 132.75 | 33.1875 | +12.05 (+9.98%) | 175,130 |
