| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2005 | INR | 208.9 | 216 | 207 | 209 | 209 | +1.15 (+0.55%) | 2,082,428 |
| 30 Aug 2005 | INR | 199 | 208 | 199 | 207.85 | 207.85 | +10.85 (+5.51%) | 1,890,317 |
| 29 Aug 2005 | INR | 207 | 207 | 196.6 | 197 | 197 | -2 (-1.01%) | 761,384 |
| 26 Aug 2005 | INR | 194.9 | 203.2 | 194.9 | 199 | 199 | +4.65 (+2.39%) | 740,185 |
| 25 Aug 2005 | INR | 194 | 197.9 | 193 | 194.35 | 194.35 | +1.35 (+0.70%) | 517,668 |
| 24 Aug 2005 | INR | 196.3 | 196.8 | 188.2 | 193 | 193 | -2.5 (-1.28%) | 727,576 |
| 23 Aug 2005 | INR | 201.15 | 204.75 | 194.1 | 195.5 | 195.5 | -4 (-2.01%) | 1,217,943 |
| 22 Aug 2005 | INR | 199.55 | 205 | 197 | 199.5 | 199.5 | +0.5 (+0.25%) | 983,143 |
| 19 Aug 2005 | INR | 199.45 | 203 | 197 | 199 | 199 | +2.4 (+1.22%) | 637,198 |
| 18 Aug 2005 | INR | 199.3 | 210 | 195.3 | 196.6 | 196.6 | -0.4 (-0.20%) | 2,031,104 |
| 17 Aug 2005 | INR | 198.2 | 200 | 195.5 | 197 | 197 | -0.15 (-0.08%) | 585,575 |
| 16 Aug 2005 | INR | 206.55 | 206.55 | 195.35 | 197.15 | 197.15 | -5.65 (-2.79%) | 956,195 |
| 12 Aug 2005 | INR | 205 | 207.8 | 199.15 | 202.8 | 202.8 | -0.2 (-0.10%) | 1,442,988 |
| 11 Aug 2005 | INR | 191 | 209.6 | 190.65 | 203 | 203 | +13.4 (+7.07%) | 5,635,986 |
| 10 Aug 2005 | INR | 184 | 194.75 | 184 | 189.6 | 189.6 | +6.6 (+3.61%) | 3,431,691 |
| 9 Aug 2005 | INR | 182.9 | 191.35 | 179.5 | 183 | 183 | +1.4 (+0.77%) | 3,304,103 |
| 8 Aug 2005 | INR | 173.3 | 188.8 | 166.55 | 181.6 | 181.6 | +10.3 (+6.01%) | 5,128,373 |
| 5 Aug 2005 | INR | 170.3 | 175 | 170 | 171.3 | 171.3 | +1.3 (+0.76%) | 509,077 |
| 4 Aug 2005 | INR | 171.75 | 173.45 | 169.55 | 170 | 170 | -1.45 (-0.85%) | 588,650 |
| 3 Aug 2005 | INR | 175.3 | 177.3 | 171.1 | 171.45 | 171.45 | -2.3 (-1.32%) | 488,545 |
| 2 Aug 2005 | INR | 170.15 | 179.4 | 170.15 | 173.75 | 173.75 | -0.05 (-0.03%) | 660,462 |
| 1 Aug 2005 | INR | 170 | 175.8 | 170 | 173.8 | 173.8 | +1.8 (+1.05%) | 395,109 |
| 29 Jul 2005 | INR | 179.55 | 184.8 | 171.5 | 172 | 172 | -7.55 (-4.20%) | 1,359,876 |
| 27 Jul 2005 | INR | 168.55 | 181.4 | 168.55 | 179.55 | 179.55 | +7.7 (+4.48%) | 1,201,294 |
| 26 Jul 2005 | INR | 173.05 | 175.8 | 170.2 | 171.85 | 171.85 | -2.35 (-1.35%) | 468,429 |
| 25 Jul 2005 | INR | 175.55 | 179.5 | 174.05 | 174.2 | 174.2 | -3.3 (-1.86%) | 1,066,112 |
| 22 Jul 2005 | INR | 177 | 187.85 | 175.55 | 177.5 | 177.5 | +2.5 (+1.43%) | 3,206,329 |
| 21 Jul 2005 | INR | 165 | 184.9 | 165 | 175 | 175 | +13 (+8.02%) | 8,631,478 |
| 20 Jul 2005 | INR | 168 | 176.4 | 160.6 | 162 | 162 | -5.55 (-3.31%) | 1,898,711 |
| 19 Jul 2005 | INR | 164.55 | 174 | 164.55 | 167.55 | 167.55 | -0.5 (-0.30%) | 1,067,373 |
