| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2005 | INR | 2,729.9 | 2,740 | 2,680 | 2,691.7 | 269.17 | -122.1 (-4.34%) | 140,700 |
| 23 Aug 2005 | INR | 2,813.8 | 2,813.8 | 2,813.8 | 2,813.8 | 281.38 | 0.0 (0.0%) | 0 |
| 22 Aug 2005 | INR | 2,886 | 2,888 | 2,790.2 | 2,813.8 | 281.38 | -29.9 (-1.05%) | 22,500 |
| 19 Aug 2005 | INR | 2,850 | 2,888 | 2,834 | 2,843.7 | 284.37 | +0.2 (+0.01%) | 25,300 |
| 18 Aug 2005 | INR | 2,910 | 2,959.9 | 2,833.2 | 2,843.5 | 284.35 | -62.5 (-2.15%) | 84,700 |
| 17 Aug 2005 | INR | 2,820 | 2,914 | 2,802 | 2,906 | 290.6 | +89 (+3.16%) | 106,500 |
| 16 Aug 2005 | INR | 2,838 | 2,848 | 2,800.4 | 2,817 | 281.7 | +30.4 (+1.09%) | 90,100 |
| 12 Aug 2005 | INR | 2,870 | 2,870 | 2,742.2 | 2,786.6 | 278.66 | -68.1 (-2.39%) | 125,700 |
| 11 Aug 2005 | INR | 2,868.4 | 2,920 | 2,822.2 | 2,854.7 | 285.47 | +30.1 (+1.07%) | 175,100 |
| 10 Aug 2005 | INR | 2,850 | 2,872 | 2,810 | 2,824.6 | 282.46 | -45.4 (-1.58%) | 146,200 |
| 9 Aug 2005 | INR | 2,876 | 2,896 | 2,850 | 2,870 | 287 | +0.2 (+0.01%) | 103,000 |
| 8 Aug 2005 | INR | 2,956 | 2,980 | 2,851.1 | 2,869.8 | 286.98 | -87.3 (-2.95%) | 85,700 |
| 5 Aug 2005 | INR | 3,040 | 3,040 | 2,912 | 2,957.1 | 295.71 | -97.2 (-3.18%) | 210,900 |
| 4 Aug 2005 | INR | 3,033.4 | 3,082 | 2,990.2 | 3,054.3 | 305.43 | +24.9 (+0.82%) | 265,800 |
| 3 Aug 2005 | INR | 2,912 | 3,096 | 2,912 | 3,029.4 | 302.94 | +95.2 (+3.24%) | 315,000 |
| 2 Aug 2005 | INR | 2,896 | 2,949.4 | 2,860.4 | 2,934.2 | 293.42 | +41.7 (+1.44%) | 240,900 |
| 1 Aug 2005 | INR | 3,019.8 | 3,019.8 | 2,876 | 2,892.5 | 289.25 | -5.7 (-0.20%) | 371,200 |
| 29 Jul 2005 | INR | 2,828 | 2,914 | 2,820 | 2,898.2 | 289.82 | +65.9 (+2.33%) | 289,700 |
| 28 Jul 2005 | INR | 2,832.3 | 2,832.3 | 2,832.3 | 2,832.3 | 283.23 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 2,814 | 2,860 | 2,730.6 | 2,832.3 | 283.23 | -2 (-0.07%) | 95,800 |
| 26 Jul 2005 | INR | 2,800 | 2,859.4 | 2,760 | 2,834.3 | 283.43 | +43 (+1.54%) | 120,800 |
| 25 Jul 2005 | INR | 2,724.5 | 2,840 | 2,704 | 2,791.3 | 279.13 | +40.1 (+1.46%) | 94,400 |
| 22 Jul 2005 | INR | 2,762.1 | 2,770 | 2,724.5 | 2,751.2 | 275.12 | -8.8 (-0.32%) | 131,100 |
| 21 Jul 2005 | INR | 2,760 | 2,800 | 2,751.1 | 2,760 | 276 | -37.8 (-1.35%) | 92,600 |
| 20 Jul 2005 | INR | 2,754 | 2,829.9 | 2,718 | 2,797.8 | 279.78 | -10.5 (-0.37%) | 98,200 |
| 19 Jul 2005 | INR | 2,850 | 2,860 | 2,480 | 2,808.3 | 280.83 | -41.3 (-1.45%) | 96,700 |
| 18 Jul 2005 | INR | 2,786 | 2,858 | 2,770 | 2,849.6 | 284.96 | +70.4 (+2.53%) | 111,200 |
| 15 Jul 2005 | INR | 2,742.1 | 2,786 | 2,742.1 | 2,779.2 | 277.92 | +38 (+1.39%) | 134,400 |
| 14 Jul 2005 | INR | 2,780 | 2,788.9 | 2,720 | 2,741.2 | 274.12 | -20 (-0.72%) | 170,000 |
| 13 Jul 2005 | INR | 2,785.2 | 2,792 | 2,730 | 2,761.2 | 276.12 | -34.9 (-1.25%) | 131,700 |
