| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2005 | INR | 670 | 680.3 | 650 | 650 | 650 | -25 (-3.70%) | 16,680 |
| 17 Aug 2005 | INR | 680 | 689.8 | 671.05 | 675 | 675 | -5 (-0.74%) | 11,460 |
| 16 Aug 2005 | INR | 659.95 | 685 | 650 | 680 | 680 | +15 (+2.26%) | 72,550 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 665 | 665 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 655 | 665 | 644.05 | 665 | 665 | +13 (+1.99%) | 58,790 |
| 11 Aug 2005 | INR | 649 | 665 | 630 | 652 | 652 | -3 (-0.46%) | 20,800 |
| 10 Aug 2005 | INR | 660 | 671 | 652.1 | 655 | 655 | +1.3 (+0.20%) | 34,780 |
| 9 Aug 2005 | INR | 629.7 | 679 | 591.2 | 653.7 | 653.7 | +29.55 (+4.73%) | 22,760 |
| 8 Aug 2005 | INR | 624 | 647 | 615 | 624.15 | 624.15 | -0.8 (-0.13%) | 54,670 |
| 5 Aug 2005 | INR | 595 | 725 | 595 | 624.95 | 624.95 | +14.75 (+2.42%) | 174,050 |
| 4 Aug 2005 | INR | 602 | 614 | 602 | 610.2 | 610.2 | +11.55 (+1.93%) | 43,260 |
| 3 Aug 2005 | INR | 592 | 605 | 592 | 598.65 | 598.65 | +8.15 (+1.38%) | 72,070 |
| 2 Aug 2005 | INR | 586 | 595.95 | 586 | 590.5 | 590.5 | -2 (-0.34%) | 129,970 |
| 1 Aug 2005 | INR | 602 | 602 | 590 | 592.5 | 592.5 | -3 (-0.50%) | 37,480 |
| 29 Jul 2005 | INR | 595 | 598.8 | 587 | 595.5 | 595.5 | +2.3 (+0.39%) | 234,720 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 593.2 | 593.2 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 590 | 595 | 585.3 | 593.2 | 593.2 | +8.4 (+1.44%) | 55,730 |
| 26 Jul 2005 | INR | 593 | 613 | 579 | 584.8 | 584.8 | +14.85 (+2.61%) | 714,460 |
| 25 Jul 2005 | INR | 583 | 583 | 550 | 569.95 | 569.95 | +22.9 (+4.19%) | 133,000 |
| 22 Jul 2005 | INR | 540 | 549 | 540 | 547.05 | 547.05 | +7.05 (+1.31%) | 10,710 |
| 21 Jul 2005 | INR | 546.05 | 550 | 540 | 540 | 540 | -5.05 (-0.93%) | 44,550 |
| 20 Jul 2005 | INR | 550 | 550 | 545 | 545.05 | 545.05 | -4.95 (-0.90%) | 32,670 |
| 19 Jul 2005 | INR | 530 | 550 | 530 | 550 | 550 | +10 (+1.85%) | 125,930 |
| 18 Jul 2005 | INR | 520 | 544.4 | 520 | 540 | 540 | +14.9 (+2.84%) | 496,640 |
| 15 Jul 2005 | INR | 529.95 | 529.95 | 520 | 525.1 | 525.1 | +2.1 (+0.40%) | 90,220 |
| 14 Jul 2005 | INR | 525 | 528 | 517 | 523 | 523 | -2.05 (-0.39%) | 165,390 |
| 13 Jul 2005 | INR | 510 | 534 | 510 | 525.05 | 525.05 | +15.25 (+2.99%) | 165,040 |
| 12 Jul 2005 | INR | 510 | 510 | 505 | 509.8 | 509.8 | +7.8 (+1.55%) | 1,581,460 |
| 11 Jul 2005 | INR | 505 | 510 | 500 | 502 | 502 | +7.7 (+1.56%) | 741,360 |
| 8 Jul 2005 | INR | 500 | 518.55 | 490 | 494.3 | 494.3 | -5.7 (-1.14%) | 99,830 |
