| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2005 | INR | 98.7 | 99.3 | 94.3 | 94.3 | 94.3 | -3.05 (-3.13%) | 994,740 |
| 19 Aug 2005 | INR | 100 | 100.45 | 96 | 97.35 | 97.35 | -0.65 (-0.66%) | 1,878,988 |
| 18 Aug 2005 | INR | 87 | 101.4 | 87 | 98 | 98 | +10.65 (+12.19%) | 3,980,913 |
| 17 Aug 2005 | INR | 89 | 89.35 | 87.3 | 87.35 | 87.35 | -1.2 (-1.36%) | 228,164 |
| 16 Aug 2005 | INR | 90 | 90 | 87.5 | 88.55 | 88.55 | +0.95 (+1.08%) | 101,403 |
| 12 Aug 2005 | INR | 89.6 | 91.4 | 87.45 | 87.6 | 87.6 | -2.55 (-2.83%) | 217,713 |
| 11 Aug 2005 | INR | 87.8 | 91.9 | 87.6 | 90.15 | 90.15 | +2.45 (+2.79%) | 349,277 |
| 10 Aug 2005 | INR | 85.65 | 88 | 85.65 | 87.7 | 87.7 | +2.35 (+2.75%) | 181,997 |
| 9 Aug 2005 | INR | 85.6 | 87.4 | 84.8 | 85.35 | 85.35 | -1.6 (-1.84%) | 120,176 |
| 8 Aug 2005 | INR | 89.6 | 90 | 86.5 | 86.95 | 86.95 | -2.95 (-3.28%) | 171,810 |
| 5 Aug 2005 | INR | 88.4 | 89.9 | 87.8 | 89.9 | 89.9 | +1.4 (+1.58%) | 177,291 |
| 4 Aug 2005 | INR | 91.45 | 91.45 | 88 | 88.5 | 88.5 | -1.5 (-1.67%) | 186,955 |
| 3 Aug 2005 | INR | 90 | 91.65 | 89.2 | 90 | 90 | +0.25 (+0.28%) | 165,460 |
| 2 Aug 2005 | INR | 89 | 92.8 | 88.9 | 89.75 | 89.75 | +0.75 (+0.84%) | 409,925 |
| 1 Aug 2005 | INR | 91 | 92.5 | 88.1 | 89 | 89 | -2.1 (-2.31%) | 514,434 |
| 29 Jul 2005 | INR | 94.2 | 95 | 91.1 | 91.1 | 91.1 | -3.1 (-3.29%) | 257,387 |
| 27 Jul 2005 | INR | 92 | 96.35 | 92 | 94.2 | 94.2 | -0.7 (-0.74%) | 262,193 |
| 26 Jul 2005 | INR | 101 | 101 | 94 | 94.9 | 94.9 | -1.1 (-1.15%) | 671,170 |
| 25 Jul 2005 | INR | 98.1 | 99.6 | 96 | 96 | 96 | -2.15 (-2.19%) | 243,813 |
| 22 Jul 2005 | INR | 98.4 | 99.8 | 97.2 | 98.15 | 98.15 | -0.15 (-0.15%) | 232,206 |
| 21 Jul 2005 | INR | 101.85 | 103 | 96.55 | 98.3 | 98.3 | -1.6 (-1.60%) | 495,891 |
| 20 Jul 2005 | INR | 101.3 | 102.75 | 99.5 | 99.9 | 99.9 | -0.9 (-0.89%) | 1,378,965 |
| 19 Jul 2005 | INR | 97.8 | 101.1 | 97.5 | 100.8 | 100.8 | +2.3 (+2.34%) | 644,298 |
| 18 Jul 2005 | INR | 96.4 | 98.65 | 96.05 | 98.5 | 98.5 | +2.9 (+3.03%) | 369,509 |
| 15 Jul 2005 | INR | 101 | 101 | 95.25 | 95.6 | 95.6 | -0.6 (-0.62%) | 248,919 |
| 14 Jul 2005 | INR | 96.8 | 97.9 | 94.75 | 96.2 | 96.2 | -0.8 (-0.82%) | 330,458 |
| 13 Jul 2005 | INR | 97.2 | 100.9 | 96 | 97 | 97 | -0.2 (-0.21%) | 601,965 |
| 12 Jul 2005 | INR | 95.6 | 97.4 | 94.8 | 97.2 | 97.2 | +1.85 (+1.94%) | 394,825 |
| 11 Jul 2005 | INR | 96 | 97 | 94.5 | 95.35 | 95.35 | +0.35 (+0.37%) | 363,812 |
| 8 Jul 2005 | INR | 95.45 | 98 | 94.5 | 95 | 95 | +1 (+1.06%) | 620,022 |
