| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2005 | INR | 420 | 423 | 411 | 418 | 209 | +3.1 (+0.75%) | 578 |
| 17 Aug 2005 | INR | 410 | 415 | 400 | 414.9 | 207.45 | +12.9 (+3.21%) | 593 |
| 16 Aug 2005 | INR | 403 | 409.65 | 402 | 402 | 201 | +1.85 (+0.46%) | 425 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 400.15 | 200.075 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 405 | 405 | 400.05 | 400.15 | 200.075 | +0.15 (+0.04%) | 146 |
| 11 Aug 2005 | INR | 400.2 | 405.9 | 400 | 400 | 200 | 0.0 (0.0%) | 608 |
| 10 Aug 2005 | INR | 400 | 408.5 | 400 | 400 | 200 | +1 (+0.25%) | 703 |
| 9 Aug 2005 | INR | 434 | 434 | 395 | 399 | 199.5 | -1 (-0.25%) | 265 |
| 8 Aug 2005 | INR | 400 | 402 | 395 | 400 | 200 | -4.8 (-1.19%) | 452 |
| 5 Aug 2005 | INR | 391 | 404.8 | 385 | 404.8 | 202.4 | +13.45 (+3.44%) | 1,076 |
| 4 Aug 2005 | INR | 390 | 404 | 375 | 391.35 | 195.675 | +1.35 (+0.35%) | 286 |
| 3 Aug 2005 | INR | 406.95 | 406.95 | 390 | 390 | 195 | -11.3 (-2.82%) | 173 |
| 2 Aug 2005 | INR | 402 | 402 | 390 | 401.3 | 200.65 | +6.3 (+1.59%) | 420 |
| 1 Aug 2005 | INR | 404.6 | 404.65 | 395 | 395 | 197.5 | +8.8 (+2.28%) | 130 |
| 29 Jul 2005 | INR | 390 | 390 | 386.2 | 386.2 | 193.1 | -9.9 (-2.50%) | 25 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 396.1 | 198.05 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 396.1 | 396.1 | 396.1 | 396.1 | 198.05 | +0.1 (+0.03%) | 100 |
| 26 Jul 2005 | INR | 404.9 | 404.9 | 396 | 396 | 198 | -13.5 (-3.30%) | 585 |
| 25 Jul 2005 | INR | 401 | 409.5 | 401 | 409.5 | 204.75 | +6.55 (+1.63%) | 71 |
| 22 Jul 2005 | INR | 405 | 410 | 402.95 | 402.95 | 201.475 | +7.95 (+2.01%) | 391 |
| 21 Jul 2005 | INR | 400 | 400 | 395 | 395 | 197.5 | 0.0 (0.0%) | 592 |
| 20 Jul 2005 | INR | 390 | 395.1 | 390 | 395 | 197.5 | +2.45 (+0.62%) | 515 |
| 19 Jul 2005 | INR | 0 | 0 | 0 | 392.55 | 196.275 | 0.0 (0.0%) | 0 |
| 18 Jul 2005 | INR | 397 | 398 | 392.55 | 392.55 | 196.275 | -0.45 (-0.11%) | 200 |
| 15 Jul 2005 | INR | 390 | 395 | 385.2 | 393 | 196.5 | +8 (+2.08%) | 299 |
| 14 Jul 2005 | INR | 385 | 390 | 381 | 385 | 192.5 | -5 (-1.28%) | 336 |
| 13 Jul 2005 | INR | 382 | 390 | 382 | 390 | 195 | +11.5 (+3.04%) | 492 |
| 12 Jul 2005 | INR | 377 | 383 | 377 | 378.5 | 189.25 | +2 (+0.53%) | 609 |
| 11 Jul 2005 | INR | 385 | 389.85 | 376 | 376.5 | 188.25 | +1.5 (+0.40%) | 466 |
| 8 Jul 2005 | INR | 376.65 | 383.9 | 375 | 375 | 187.5 | -9.85 (-2.56%) | 510 |
