| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2005 | INR | 89.85 | 89.9 | 85.7 | 85.7 | 171.4 | -3.05 (-3.44%) | 2,511,015 |
| 26 Aug 2005 | INR | 88.75 | 91.9 | 88.75 | 88.75 | 177.5 | +1.25 (+1.43%) | 5,583,690 |
| 25 Aug 2005 | INR | 87.5 | 87.85 | 87.5 | 87.5 | 175 | +6.85 (+8.49%) | 5,305,045 |
| 24 Aug 2005 | INR | 80.65 | 83.35 | 80.65 | 80.65 | 161.3 | +2 (+2.54%) | 3,533,943 |
| 23 Aug 2005 | INR | 78.65 | 83.5 | 78.65 | 78.65 | 157.3 | +3.8 (+5.08%) | 3,990,670 |
| 22 Aug 2005 | INR | 74.85 | 78.2 | 74.85 | 74.85 | 149.7 | +1.95 (+2.67%) | 1,287,307 |
| 19 Aug 2005 | INR | 73.8 | 74.8 | 72.9 | 72.9 | 145.8 | +0.3 (+0.41%) | 344,132 |
| 18 Aug 2005 | INR | 76 | 77.3 | 72.6 | 72.6 | 145.2 | -2.8 (-3.71%) | 540,660 |
| 17 Aug 2005 | INR | 75.4 | 76.5 | 75.4 | 75.4 | 150.8 | +2.95 (+4.07%) | 647,077 |
| 16 Aug 2005 | INR | 73 | 74.15 | 72.45 | 72.45 | 144.9 | -0.15 (-0.21%) | 257,791 |
| 12 Aug 2005 | INR | 74.7 | 75.5 | 72.6 | 72.6 | 145.2 | -0.9 (-1.22%) | 361,743 |
| 11 Aug 2005 | INR | 75.5 | 79.5 | 73.5 | 73.5 | 147 | -1.3 (-1.74%) | 604,881 |
| 10 Aug 2005 | INR | 74.8 | 75 | 74.8 | 74.8 | 149.6 | +2.6 (+3.60%) | 853,834 |
| 9 Aug 2005 | INR | 72.95 | 73.9 | 72.2 | 72.2 | 144.4 | -0.4 (-0.55%) | 913,241 |
| 8 Aug 2005 | INR | 76.05 | 78.8 | 72.6 | 72.6 | 145.2 | -3.2 (-4.22%) | 1,037,447 |
| 5 Aug 2005 | INR | 79.4 | 79.5 | 75.8 | 75.8 | 151.6 | -3.2 (-4.05%) | 1,328,297 |
| 4 Aug 2005 | INR | 79 | 81.8 | 79 | 79 | 158 | +6.7 (+9.27%) | 5,280,831 |
| 3 Aug 2005 | INR | 77.7 | 79.3 | 72.3 | 72.3 | 144.6 | -4.55 (-5.92%) | 3,128,785 |
| 2 Aug 2005 | INR | 76.85 | 77.7 | 76.85 | 76.85 | 153.7 | +7.75 (+11.22%) | 2,322,333 |
| 1 Aug 2005 | INR | 71.9 | 72.35 | 69.1 | 69.1 | 138.2 | -2.25 (-3.15%) | 672,846 |
| 29 Jul 2005 | INR | 71.35 | 75.45 | 71.35 | 71.35 | 142.7 | +1.15 (+1.64%) | 1,802,268 |
| 27 Jul 2005 | INR | 70.2 | 72.05 | 70.2 | 70.2 | 140.4 | +2.4 (+3.54%) | 876,330 |
| 26 Jul 2005 | INR | 72.5 | 73 | 67.8 | 67.8 | 135.6 | -4.4 (-6.09%) | 882,551 |
| 25 Jul 2005 | INR | 72.2 | 76.2 | 72.2 | 72.2 | 144.4 | +1.5 (+2.12%) | 2,675,892 |
| 22 Jul 2005 | INR | 70.7 | 73.05 | 70.7 | 70.7 | 141.4 | +7.3 (+11.51%) | 4,156,947 |
| 21 Jul 2005 | INR | 66.1 | 67.3 | 63.4 | 63.4 | 126.8 | -1.7 (-2.61%) | 875,259 |
| 20 Jul 2005 | INR | 66.3 | 69.4 | 65.1 | 65.1 | 130.2 | -0.05 (-0.08%) | 1,910,849 |
| 19 Jul 2005 | INR | 67 | 70.35 | 65.15 | 65.15 | 130.3 | -1.05 (-1.59%) | 2,104,760 |
| 18 Jul 2005 | INR | 66.2 | 71.5 | 66.2 | 66.2 | 132.4 | +4.45 (+7.21%) | 4,752,105 |
| 15 Jul 2005 | INR | 61.75 | 62.25 | 61.75 | 61.75 | 123.5 | +9.55 (+18.30%) | 4,240,123 |
