| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2005 | INR | 128.53 | 128.53 | 125.87 | 127.9 | 127.9 | +0.41 (+0.32%) | 59,587 |
| 18 Aug 2005 | INR | 125.05 | 128 | 125.05 | 127.49 | 127.49 | -0.13 (-0.10%) | 34,697 |
| 17 Aug 2005 | INR | 133.33 | 133.33 | 126.94 | 127.62 | 127.62 | -0.23 (-0.18%) | 47,981 |
| 16 Aug 2005 | INR | 129.28 | 132.69 | 124.48 | 127.85 | 127.85 | +3.64 (+2.93%) | 75,966 |
| 12 Aug 2005 | INR | 122.13 | 125.87 | 118.51 | 124.21 | 124.21 | +6.84 (+5.83%) | 39,562 |
| 11 Aug 2005 | INR | 113.11 | 117.87 | 113.11 | 117.37 | 117.37 | +0.08 (+0.07%) | 101,775 |
| 10 Aug 2005 | INR | 117.01 | 118.4 | 115.89 | 117.29 | 117.29 | +0.18 (+0.15%) | 90,844 |
| 9 Aug 2005 | INR | 112.56 | 117.33 | 112.56 | 117.11 | 117.11 | +1.72 (+1.49%) | 10,491 |
| 8 Aug 2005 | INR | 115.2 | 117.87 | 114.91 | 115.39 | 115.39 | -1.68 (-1.44%) | 26,475 |
| 5 Aug 2005 | INR | 115.73 | 117.87 | 114.69 | 117.07 | 117.07 | +1.41 (+1.22%) | 38,606 |
| 4 Aug 2005 | INR | 113.12 | 116.75 | 113.12 | 115.66 | 115.66 | +1.73 (+1.52%) | 260,887 |
| 3 Aug 2005 | INR | 113.62 | 115.72 | 112.01 | 113.93 | 113.93 | -0.26 (-0.23%) | 14,062 |
| 2 Aug 2005 | INR | 110.94 | 115.2 | 110.93 | 114.19 | 114.19 | +0.27 (+0.24%) | 8,259 |
| 1 Aug 2005 | INR | 108.32 | 118.4 | 108.32 | 113.92 | 113.92 | +0.2 (+0.18%) | 6,666 |
| 29 Jul 2005 | INR | 107.73 | 114.67 | 107.73 | 113.72 | 113.72 | +0.63 (+0.56%) | 45,862 |
| 27 Jul 2005 | INR | 106.78 | 116.27 | 106.78 | 113.09 | 113.09 | +0.33 (+0.29%) | 7,369 |
| 26 Jul 2005 | INR | 117 | 117.01 | 112 | 112.76 | 112.76 | -1.02 (-0.90%) | 3,759 |
| 25 Jul 2005 | INR | 109.9 | 114.13 | 109.9 | 113.78 | 113.78 | +1.18 (+1.05%) | 251,981 |
| 22 Jul 2005 | INR | 110.13 | 113.07 | 110.13 | 112.6 | 112.6 | -0.25 (-0.22%) | 48,572 |
| 21 Jul 2005 | INR | 115.2 | 115.2 | 111.17 | 112.85 | 112.85 | -2.51 (-2.18%) | 26,222 |
| 20 Jul 2005 | INR | 109.33 | 117.22 | 109.33 | 115.36 | 115.36 | +6.51 (+5.98%) | 44,081 |
| 19 Jul 2005 | INR | 106.45 | 110.93 | 106.25 | 108.85 | 108.85 | +2.6 (+2.45%) | 79,875 |
| 18 Jul 2005 | INR | 105.6 | 106.67 | 105.07 | 106.25 | 106.25 | +1.28 (+1.22%) | 60,525 |
| 15 Jul 2005 | INR | 101.33 | 106.13 | 101.33 | 104.97 | 104.97 | +2.04 (+1.98%) | 37,303 |
| 14 Jul 2005 | INR | 102.61 | 103.04 | 102.4 | 102.93 | 102.93 | +0.1 (+0.10%) | 147,769 |
| 13 Jul 2005 | INR | 101.33 | 102.93 | 101.33 | 102.83 | 102.83 | +1.5 (+1.48%) | 157,687 |
| 12 Jul 2005 | INR | 100.81 | 101.33 | 100.27 | 101.33 | 101.33 | +0.04 (+0.04%) | 25,191 |
| 11 Jul 2005 | INR | 100.37 | 101.49 | 100.37 | 101.29 | 101.29 | +0.88 (+0.88%) | 91,275 |
| 8 Jul 2005 | INR | 100.8 | 101.33 | 100.28 | 100.41 | 100.41 | -0.34 (-0.34%) | 13,922 |
| 7 Jul 2005 | INR | 98.37 | 101.33 | 98.36 | 100.75 | 100.75 | -0.18 (-0.18%) | 41,691 |
