| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2005 | INR | 203.25 | 204 | 195.5 | 197.5 | 197.5 | -5.75 (-2.83%) | 54,714 |
| 22 Aug 2005 | INR | 205.5 | 206 | 202.6 | 203.25 | 203.25 | -1.65 (-0.81%) | 74,111 |
| 19 Aug 2005 | INR | 203.8 | 205 | 202.05 | 204.9 | 204.9 | +2.4 (+1.19%) | 89,451 |
| 18 Aug 2005 | INR | 205.8 | 206.4 | 202 | 202.5 | 202.5 | -1.25 (-0.61%) | 90,875 |
| 17 Aug 2005 | INR | 204 | 207.9 | 203 | 203.75 | 203.75 | +1.25 (+0.62%) | 125,187 |
| 16 Aug 2005 | INR | 209.35 | 210.4 | 202 | 202.5 | 202.5 | -4.5 (-2.17%) | 183,325 |
| 12 Aug 2005 | INR | 210.4 | 217 | 206.2 | 207 | 207 | -0.95 (-0.46%) | 213,588 |
| 11 Aug 2005 | INR | 211.9 | 212.4 | 207 | 207.95 | 207.95 | -1.55 (-0.74%) | 91,686 |
| 10 Aug 2005 | INR | 209.4 | 212.2 | 208.1 | 209.5 | 209.5 | +2.3 (+1.11%) | 88,220 |
| 9 Aug 2005 | INR | 211.7 | 213.7 | 206 | 207.2 | 207.2 | -2.4 (-1.15%) | 122,284 |
| 8 Aug 2005 | INR | 217 | 217 | 209 | 209.6 | 209.6 | -4.5 (-2.10%) | 70,337 |
| 5 Aug 2005 | INR | 211.9 | 221.9 | 209 | 214.1 | 214.1 | +4.6 (+2.20%) | 338,393 |
| 4 Aug 2005 | INR | 210.85 | 215.4 | 208.5 | 209.5 | 209.5 | -0.5 (-0.24%) | 119,488 |
| 3 Aug 2005 | INR | 211 | 211 | 208 | 210 | 210 | 0.0 (0.0%) | 51,984 |
| 2 Aug 2005 | INR | 209.65 | 214.4 | 208.5 | 210 | 210 | +4.5 (+2.19%) | 74,030 |
| 1 Aug 2005 | INR | 205 | 211.8 | 203 | 205.5 | 205.5 | -9.4 (-4.37%) | 134,622 |
| 29 Jul 2005 | INR | 202.2 | 221.85 | 202.2 | 214.9 | 214.9 | -4.9 (-2.23%) | 63,922 |
| 27 Jul 2005 | INR | 222 | 223.6 | 218.15 | 219.8 | 219.8 | -1 (-0.45%) | 87,105 |
| 26 Jul 2005 | INR | 220.9 | 227.9 | 218.15 | 220.8 | 220.8 | +1.8 (+0.82%) | 255,186 |
| 25 Jul 2005 | INR | 213.7 | 225.7 | 213.6 | 219 | 219 | +7.1 (+3.35%) | 338,641 |
| 22 Jul 2005 | INR | 212.15 | 215.8 | 210.1 | 211.9 | 211.9 | -1 (-0.47%) | 48,493 |
| 21 Jul 2005 | INR | 197.65 | 216.7 | 197.65 | 212.9 | 212.9 | -1.1 (-0.51%) | 57,873 |
| 20 Jul 2005 | INR | 215.5 | 217 | 214 | 214 | 214 | -0.5 (-0.23%) | 65,347 |
| 19 Jul 2005 | INR | 215 | 217 | 213.8 | 214.5 | 214.5 | +0.5 (+0.23%) | 49,340 |
| 18 Jul 2005 | INR | 217.7 | 220 | 214 | 214 | 214 | -1.5 (-0.70%) | 79,308 |
| 15 Jul 2005 | INR | 218.95 | 220.1 | 215 | 215.5 | 215.5 | -4 (-1.82%) | 79,792 |
| 14 Jul 2005 | INR | 216.9 | 220 | 215.85 | 219.5 | 219.5 | +2.85 (+1.32%) | 78,517 |
| 13 Jul 2005 | INR | 216.4 | 219.6 | 214.05 | 216.65 | 216.65 | +1.65 (+0.77%) | 105,720 |
| 12 Jul 2005 | INR | 221.25 | 222 | 213 | 215 | 215 | -7 (-3.15%) | 114,800 |
| 11 Jul 2005 | INR | 219.9 | 222 | 218 | 222 | 222 | +4.85 (+2.23%) | 134,557 |
