| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2005 | INR | 249.2 | 254.4 | 249 | 251.9 | 251.9 | +4.7 (+1.90%) | 11,600 |
| 29 Aug 2005 | INR | 249.2 | 253.8 | 239.4 | 247.2 | 247.2 | -9.85 (-3.83%) | 17,900 |
| 26 Aug 2005 | INR | 248.1 | 261 | 248.1 | 257.05 | 257.05 | +8.8 (+3.54%) | 40,700 |
| 25 Aug 2005 | INR | 246.85 | 253.25 | 245 | 248.25 | 248.25 | +2.65 (+1.08%) | 25,600 |
| 24 Aug 2005 | INR | 237 | 254.5 | 237 | 245.6 | 245.6 | +6.25 (+2.61%) | 71,800 |
| 23 Aug 2005 | INR | 265 | 265 | 234 | 239.35 | 239.35 | -17.05 (-6.65%) | 46,385 |
| 22 Aug 2005 | INR | 264 | 273 | 252.2 | 256.4 | 256.4 | -6.7 (-2.55%) | 21,200 |
| 19 Aug 2005 | INR | 268.1 | 273.9 | 261.1 | 263.1 | 263.1 | -2.7 (-1.02%) | 41,100 |
| 18 Aug 2005 | INR | 274.3 | 280.1 | 263 | 265.8 | 265.8 | -4.55 (-1.68%) | 68,500 |
| 17 Aug 2005 | INR | 270 | 287.5 | 261.25 | 270.35 | 270.35 | +0.8 (+0.30%) | 88,600 |
| 16 Aug 2005 | INR | 295 | 298 | 261.1 | 269.55 | 269.55 | -16 (-5.60%) | 237,100 |
| 12 Aug 2005 | INR | 244.85 | 285.55 | 244.85 | 285.55 | 285.55 | +47.6 (+20.00%) | 321,100 |
| 11 Aug 2005 | INR | 215 | 244.45 | 214.9 | 237.95 | 237.95 | +27.5 (+13.07%) | 135,300 |
| 10 Aug 2005 | INR | 210.1 | 213 | 209 | 210.45 | 210.45 | +1.85 (+0.89%) | 9,100 |
| 9 Aug 2005 | INR | 211 | 215 | 208.5 | 208.6 | 208.6 | -0.9 (-0.43%) | 5,900 |
| 8 Aug 2005 | INR | 217.45 | 218.2 | 209 | 209.5 | 209.5 | -7.95 (-3.66%) | 6,700 |
| 5 Aug 2005 | INR | 219 | 219 | 213 | 217.45 | 217.45 | +2.4 (+1.12%) | 6,000 |
| 4 Aug 2005 | INR | 217 | 221.95 | 214 | 215.05 | 215.05 | -0.7 (-0.32%) | 5,400 |
| 3 Aug 2005 | INR | 216 | 223 | 215.1 | 215.75 | 215.75 | -5.3 (-2.40%) | 7,200 |
| 2 Aug 2005 | INR | 217.15 | 225 | 206.55 | 221.05 | 221.05 | +3.9 (+1.80%) | 14,400 |
| 1 Aug 2005 | INR | 217.05 | 218.95 | 216 | 217.15 | 217.15 | -0.75 (-0.34%) | 2,800 |
| 29 Jul 2005 | INR | 218 | 225 | 216.55 | 217.9 | 217.9 | -1.7 (-0.77%) | 12,100 |
| 28 Jul 2005 | INR | 219.6 | 219.6 | 219.6 | 219.6 | 219.6 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 224 | 225 | 218 | 219.6 | 219.6 | -3.2 (-1.44%) | 3,500 |
| 26 Jul 2005 | INR | 225 | 229 | 222 | 222.8 | 222.8 | +0.8 (+0.36%) | 19,900 |
| 25 Jul 2005 | INR | 218.05 | 233 | 218 | 222 | 222 | +0.55 (+0.25%) | 11,500 |
| 22 Jul 2005 | INR | 220.5 | 223 | 218 | 221.45 | 221.45 | +4.05 (+1.86%) | 13,500 |
| 21 Jul 2005 | INR | 221.1 | 224 | 217 | 217.4 | 217.4 | -3.55 (-1.61%) | 11,000 |
| 20 Jul 2005 | INR | 221.05 | 224.5 | 220 | 220.95 | 220.95 | -0.1 (-0.05%) | 15,000 |
| 19 Jul 2005 | INR | 230.75 | 232.65 | 220 | 221.05 | 221.05 | -8.05 (-3.51%) | 34,400 |
