| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2005 | INR | 191 | 212.55 | 183.35 | 197.15 | 197.15 | +4.3 (+2.23%) | 300,417 |
| 22 Aug 2005 | INR | 200 | 204 | 191 | 192.85 | 192.85 | -8.25 (-4.10%) | 35,514 |
| 19 Aug 2005 | INR | 210 | 210 | 201 | 201.1 | 201.1 | -9.05 (-4.31%) | 27,652 |
| 18 Aug 2005 | INR | 212 | 216 | 208.8 | 210.15 | 210.15 | -1.95 (-0.92%) | 35,224 |
| 17 Aug 2005 | INR | 202 | 216.4 | 202 | 212.1 | 212.1 | +7.7 (+3.77%) | 55,743 |
| 16 Aug 2005 | INR | 195.1 | 206.8 | 195.1 | 204.4 | 204.4 | +2.9 (+1.44%) | 7,599 |
| 12 Aug 2005 | INR | 200 | 203.75 | 199 | 201.5 | 201.5 | +1.6 (+0.80%) | 5,497 |
| 11 Aug 2005 | INR | 202.55 | 203.5 | 198.2 | 199.9 | 199.9 | -0.85 (-0.42%) | 16,211 |
| 10 Aug 2005 | INR | 203.5 | 203.5 | 195 | 200.75 | 200.75 | +4.5 (+2.29%) | 5,865 |
| 9 Aug 2005 | INR | 202.95 | 202.95 | 195.55 | 196.25 | 196.25 | -4.45 (-2.22%) | 6,627 |
| 8 Aug 2005 | INR | 209 | 209.85 | 200 | 200.7 | 200.7 | -6.25 (-3.02%) | 12,558 |
| 5 Aug 2005 | INR | 209 | 210 | 203.2 | 206.95 | 206.95 | +3.35 (+1.65%) | 23,316 |
| 4 Aug 2005 | INR | 200 | 206.6 | 198 | 203.6 | 203.6 | +7.4 (+3.77%) | 28,309 |
| 3 Aug 2005 | INR | 199.9 | 202.65 | 194 | 196.2 | 196.2 | +1.2 (+0.62%) | 22,426 |
| 2 Aug 2005 | INR | 190 | 197 | 190 | 195 | 195 | +6 (+3.17%) | 7,642 |
| 1 Aug 2005 | INR | 187 | 191 | 183.8 | 189 | 189 | -4.6 (-2.38%) | 12,514 |
| 29 Jul 2005 | INR | 199.9 | 200 | 189.3 | 193.6 | 193.6 | -5.65 (-2.84%) | 18,210 |
| 27 Jul 2005 | INR | 195.85 | 200 | 195 | 199.25 | 199.25 | +2.25 (+1.14%) | 6,539 |
| 26 Jul 2005 | INR | 200 | 200 | 195.05 | 197 | 197 | -2 (-1.01%) | 11,118 |
| 25 Jul 2005 | INR | 204.7 | 206 | 197.05 | 199 | 199 | -0.3 (-0.15%) | 6,896 |
| 22 Jul 2005 | INR | 205 | 205 | 199 | 199.3 | 199.3 | +0.3 (+0.15%) | 7,751 |
| 21 Jul 2005 | INR | 204.1 | 207.9 | 198 | 199 | 199 | -9 (-4.33%) | 8,922 |
| 20 Jul 2005 | INR | 200 | 208.95 | 200 | 208 | 208 | +5 (+2.46%) | 8,285 |
| 19 Jul 2005 | INR | 204.3 | 208.6 | 203 | 203 | 203 | -5 (-2.40%) | 9,672 |
| 18 Jul 2005 | INR | 211 | 211 | 203 | 208 | 208 | -2 (-0.95%) | 8,486 |
| 15 Jul 2005 | INR | 210.4 | 213 | 206 | 210 | 210 | +1.1 (+0.53%) | 14,173 |
| 14 Jul 2005 | INR | 213 | 215 | 207 | 208.9 | 208.9 | -3.1 (-1.46%) | 11,691 |
| 13 Jul 2005 | INR | 219 | 219 | 211 | 212 | 212 | -6.5 (-2.97%) | 8,404 |
| 12 Jul 2005 | INR | 223 | 224 | 212 | 218.5 | 218.5 | -2.55 (-1.15%) | 32,011 |
| 11 Jul 2005 | INR | 216.5 | 225 | 216.5 | 221.05 | 221.05 | +5.05 (+2.34%) | 53,712 |
