| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2005 | INR | 86 | 86.75 | 82.6 | 83.25 | 83.25 | -2.8 (-3.25%) | 560,880 |
| 22 Aug 2005 | INR | 89 | 89 | 85.1 | 86.05 | 86.05 | -2.15 (-2.44%) | 474,277 |
| 19 Aug 2005 | INR | 88.15 | 88.45 | 86.5 | 88.2 | 88.2 | +0.65 (+0.74%) | 632,969 |
| 18 Aug 2005 | INR | 90 | 90.45 | 85.2 | 87.55 | 87.55 | -1.2 (-1.35%) | 1,667,548 |
| 17 Aug 2005 | INR | 85.9 | 91 | 85 | 88.75 | 88.75 | +3.5 (+4.11%) | 2,950,301 |
| 16 Aug 2005 | INR | 82.95 | 86 | 82.5 | 85.25 | 85.25 | +2.6 (+3.15%) | 662,093 |
| 12 Aug 2005 | INR | 84.7 | 84.7 | 81.9 | 82.65 | 82.65 | -1.25 (-1.49%) | 541,009 |
| 11 Aug 2005 | INR | 84.9 | 85.7 | 83.55 | 83.9 | 83.9 | -0.8 (-0.94%) | 331,828 |
| 10 Aug 2005 | INR | 82.4 | 85 | 82.4 | 84.7 | 84.7 | +3 (+3.67%) | 515,414 |
| 9 Aug 2005 | INR | 84.3 | 84.65 | 81 | 81.7 | 81.7 | -2.6 (-3.08%) | 792,173 |
| 8 Aug 2005 | INR | 87.3 | 87.4 | 84 | 84.3 | 84.3 | -2.7 (-3.10%) | 1,791,721 |
| 5 Aug 2005 | INR | 86.25 | 88 | 85.05 | 87 | 87 | +1 (+1.16%) | 1,385,428 |
| 4 Aug 2005 | INR | 87.15 | 87.15 | 84.85 | 86 | 86 | -0.2 (-0.23%) | 856,094 |
| 3 Aug 2005 | INR | 88.5 | 89.4 | 86 | 86.2 | 86.2 | -1.95 (-2.21%) | 465,659 |
| 2 Aug 2005 | INR | 88.9 | 89.95 | 88 | 88.15 | 88.15 | -0.05 (-0.06%) | 650,489 |
| 1 Aug 2005 | INR | 87.4 | 88.9 | 86.45 | 88.2 | 88.2 | +1.7 (+1.97%) | 735,051 |
| 29 Jul 2005 | INR | 89.5 | 90.85 | 86 | 86.5 | 86.5 | -2.8 (-3.14%) | 2,736,631 |
| 27 Jul 2005 | INR | 89.3 | 90.25 | 88.15 | 89.3 | 89.3 | -0.1 (-0.11%) | 776,399 |
| 26 Jul 2005 | INR | 89.9 | 91 | 88.7 | 89.4 | 89.4 | +0.65 (+0.73%) | 4,793,704 |
| 25 Jul 2005 | INR | 83.05 | 89.85 | 82.6 | 88.75 | 88.75 | +6.15 (+7.45%) | 3,016,779 |
| 22 Jul 2005 | INR | 82.5 | 83 | 81.55 | 82.6 | 82.6 | +0.05 (+0.06%) | 1,068,968 |
| 21 Jul 2005 | INR | 83.5 | 84.6 | 81.8 | 82.55 | 82.55 | -0.45 (-0.54%) | 599,144 |
| 20 Jul 2005 | INR | 84 | 85.1 | 80 | 83 | 83 | -1 (-1.19%) | 1,319,690 |
| 19 Jul 2005 | INR | 84 | 84.8 | 82.8 | 84 | 84 | +0.5 (+0.60%) | 694,646 |
| 18 Jul 2005 | INR | 85.2 | 85.25 | 83.3 | 83.5 | 83.5 | -0.35 (-0.42%) | 591,407 |
| 15 Jul 2005 | INR | 83.9 | 85.1 | 83.75 | 83.85 | 83.85 | +0.45 (+0.54%) | 1,137,373 |
| 14 Jul 2005 | INR | 84 | 85.9 | 83.15 | 83.4 | 83.4 | +0.65 (+0.79%) | 1,554,268 |
| 13 Jul 2005 | INR | 84.5 | 84.5 | 82.6 | 82.75 | 82.75 | -1.2 (-1.43%) | 908,009 |
| 12 Jul 2005 | INR | 81.85 | 84.5 | 81 | 83.95 | 83.95 | +2.45 (+3.01%) | 1,103,839 |
| 11 Jul 2005 | INR | 85 | 85 | 81.15 | 81.5 | 81.5 | -2.4 (-2.86%) | 513,087 |
