| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2005 | INR | 150.2 | 154.7 | 144.9 | 146.05 | 146.05 | -3.85 (-2.57%) | 93,800 |
| 17 Aug 2005 | INR | 159.8 | 159.8 | 148.4 | 149.9 | 149.9 | +10.9 (+7.84%) | 193,500 |
| 16 Aug 2005 | INR | 139 | 139 | 139 | 139 | 139 | -0.3 (-0.22%) | 0 |
| 12 Aug 2005 | INR | 139.3 | 139.3 | 139.3 | 139.3 | 139.3 | 0.0 (0.0%) | 0 |
| 11 Aug 2005 | INR | 136 | 143 | 133 | 139.3 | 139.3 | -2.1 (-1.49%) | 442,600 |
| 10 Aug 2005 | INR | 145 | 147.95 | 133 | 141.4 | 141.4 | +2.38 (+1.71%) | 658,500 |
| 9 Aug 2005 | INR | 132.25 | 143.6 | 132.25 | 139.02 | 139.02 | +5.12 (+3.82%) | 775,400 |
| 8 Aug 2005 | INR | 133.6 | 135.6 | 133.28 | 133.9 | 133.9 | +0.13 (+0.10%) | 49,800 |
| 5 Aug 2005 | INR | 135.2 | 136.6 | 133 | 133.77 | 133.77 | +0.44 (+0.33%) | 62,700 |
| 4 Aug 2005 | INR | 135 | 135.29 | 133 | 133.33 | 133.33 | -1.55 (-1.15%) | 24,400 |
| 3 Aug 2005 | INR | 135.37 | 135.37 | 132.08 | 134.88 | 134.88 | +0.88 (+0.66%) | 64,000 |
| 2 Aug 2005 | INR | 130 | 134.6 | 129.8 | 134 | 134 | +5.15 (+4.00%) | 30,700 |
| 1 Aug 2005 | INR | 133.8 | 134 | 127.48 | 128.85 | 128.85 | -2.35 (-1.79%) | 12,600 |
| 29 Jul 2005 | INR | 131.8 | 135 | 125.6 | 131.2 | 131.2 | -1.36 (-1.03%) | 223,200 |
| 28 Jul 2005 | INR | 132.56 | 132.56 | 132.56 | 132.56 | 132.56 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 135.96 | 135.96 | 131 | 132.56 | 132.56 | -0.17 (-0.13%) | 5,900 |
| 26 Jul 2005 | INR | 137.2 | 137.2 | 132.2 | 132.73 | 132.73 | -1.12 (-0.84%) | 9,900 |
| 25 Jul 2005 | INR | 133.01 | 138 | 132.4 | 133.85 | 133.85 | +0.75 (+0.56%) | 83,100 |
| 22 Jul 2005 | INR | 132.04 | 134.8 | 132.04 | 133.1 | 133.1 | 0.0 (0.0%) | 10,700 |
| 21 Jul 2005 | INR | 137 | 137.77 | 132 | 133.1 | 133.1 | -2.5 (-1.84%) | 13,900 |
| 20 Jul 2005 | INR | 135.8 | 137.16 | 134.45 | 135.6 | 135.6 | +2.62 (+1.97%) | 44,000 |
| 19 Jul 2005 | INR | 139 | 139 | 131 | 132.98 | 132.98 | -0.17 (-0.13%) | 28,300 |
| 18 Jul 2005 | INR | 135.98 | 137.8 | 128 | 133.15 | 133.15 | +6.75 (+5.34%) | 93,000 |
| 15 Jul 2005 | INR | 128.45 | 131.4 | 125.6 | 126.4 | 126.4 | -1.71 (-1.33%) | 29,000 |
| 14 Jul 2005 | INR | 144 | 144 | 127 | 128.11 | 128.11 | -4.03 (-3.05%) | 26,000 |
| 13 Jul 2005 | INR | 128 | 132.6 | 128 | 132.14 | 132.14 | +4.7 (+3.69%) | 52,200 |
| 12 Jul 2005 | INR | 127.44 | 127.44 | 127.44 | 127.44 | 127.44 | 0.0 (0.0%) | 0 |
| 11 Jul 2005 | INR | 132 | 133.6 | 126.2 | 127.44 | 127.44 | +0.46 (+0.36%) | 8,600 |
| 8 Jul 2005 | INR | 128 | 130.6 | 126.46 | 126.98 | 126.98 | -1 (-0.78%) | 8,800 |
| 7 Jul 2005 | INR | 131 | 131.4 | 126.6 | 127.98 | 127.98 | -1.51 (-1.17%) | 9,200 |
