| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2005 | INR | 253.1 | 262.8 | 252.25 | 253.5 | 25.35 | -1 (-0.39%) | 111,187 |
| 23 Aug 2005 | INR | 262.95 | 263.85 | 252.7 | 254.5 | 25.45 | -6.5 (-2.49%) | 76,456 |
| 22 Aug 2005 | INR | 270.45 | 272.7 | 257.05 | 261 | 26.1 | -5 (-1.88%) | 136,379 |
| 19 Aug 2005 | INR | 271.5 | 275.75 | 264.55 | 266 | 26.6 | -3 (-1.12%) | 394,313 |
| 18 Aug 2005 | INR | 258 | 285 | 257.5 | 269 | 26.9 | +13 (+5.08%) | 642,139 |
| 17 Aug 2005 | INR | 255.05 | 259.8 | 251.5 | 256 | 25.6 | +1.5 (+0.59%) | 117,103 |
| 16 Aug 2005 | INR | 260 | 260 | 252.1 | 254.5 | 25.45 | -1.1 (-0.43%) | 92,519 |
| 12 Aug 2005 | INR | 240.25 | 263 | 240.25 | 255.6 | 25.56 | +10.8 (+4.41%) | 561,684 |
| 11 Aug 2005 | INR | 242 | 247 | 240.7 | 244.8 | 24.48 | +3.9 (+1.62%) | 53,725 |
| 10 Aug 2005 | INR | 244 | 245.9 | 240.25 | 240.9 | 24.09 | +0.35 (+0.15%) | 31,239 |
| 9 Aug 2005 | INR | 238 | 248.8 | 235 | 240.55 | 24.055 | -5.15 (-2.10%) | 56,698 |
| 8 Aug 2005 | INR | 249.75 | 254.5 | 245 | 245.7 | 24.57 | -3.95 (-1.58%) | 47,938 |
| 5 Aug 2005 | INR | 244.9 | 252.5 | 242.15 | 249.65 | 24.965 | +5.65 (+2.32%) | 230,552 |
| 4 Aug 2005 | INR | 247 | 249.85 | 243.3 | 244 | 24.4 | +0.4 (+0.16%) | 98,171 |
| 3 Aug 2005 | INR | 251 | 254.45 | 242.5 | 243.6 | 24.36 | -5.45 (-2.19%) | 137,485 |
| 2 Aug 2005 | INR | 242 | 253 | 237.75 | 249.05 | 24.905 | +5.55 (+2.28%) | 372,355 |
| 1 Aug 2005 | INR | 238 | 243.6 | 234 | 243.5 | 24.35 | +8.5 (+3.62%) | 104,926 |
| 29 Jul 2005 | INR | 238.5 | 242.95 | 234.1 | 235 | 23.5 | -5.55 (-2.31%) | 70,509 |
| 27 Jul 2005 | INR | 242.5 | 247 | 240 | 240.55 | 24.055 | +0.55 (+0.23%) | 111,410 |
| 26 Jul 2005 | INR | 250 | 252.5 | 232.9 | 240 | 24 | -9.65 (-3.87%) | 160,751 |
| 25 Jul 2005 | INR | 250 | 260.7 | 249 | 249.65 | 24.965 | +0.55 (+0.22%) | 407,850 |
| 22 Jul 2005 | INR | 246.55 | 253.35 | 245.7 | 249.1 | 24.91 | +3.6 (+1.47%) | 145,967 |
| 21 Jul 2005 | INR | 259.7 | 261 | 245 | 245.5 | 24.55 | -9.6 (-3.76%) | 214,717 |
| 20 Jul 2005 | INR | 266 | 266 | 255.05 | 255.1 | 25.51 | -3.8 (-1.47%) | 681,132 |
| 19 Jul 2005 | INR | 263 | 268.7 | 257.65 | 258.9 | 25.89 | +0.25 (+0.10%) | 1,047,447 |
| 18 Jul 2005 | INR | 300 | 309.95 | 254.1 | 258.65 | 25.865 | 0.0 (0.0%) | 3,831,919 |
