| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2005 | INR | 3,548.25 | 3,750 | 3,548.25 | 3,697.5 | 369.75 | +68.25 (+1.88%) | 47,700 |
| 23 Aug 2005 | INR | 3,629.25 | 3,629.25 | 3,629.25 | 3,629.25 | 362.925 | 0.0 (0.0%) | 0 |
| 22 Aug 2005 | INR | 3,755.25 | 3,755.25 | 3,555 | 3,629.25 | 362.925 | -67.5 (-1.83%) | 49,100 |
| 19 Aug 2005 | INR | 3,420 | 3,855 | 3,330 | 3,696.75 | 369.675 | +375 (+11.29%) | 120,400 |
| 18 Aug 2005 | INR | 3,466.5 | 3,509.25 | 3,298.5 | 3,321.75 | 332.175 | -136.5 (-3.95%) | 26,300 |
| 17 Aug 2005 | INR | 3,525 | 3,570 | 3,420 | 3,458.25 | 345.825 | -45.75 (-1.31%) | 18,300 |
| 16 Aug 2005 | INR | 3,359.25 | 3,555 | 3,226.5 | 3,504 | 350.4 | +260.25 (+8.02%) | 51,700 |
| 12 Aug 2005 | INR | 3,268.5 | 3,270 | 3,189 | 3,243.75 | 324.375 | -30 (-0.92%) | 6,200 |
| 11 Aug 2005 | INR | 3,195 | 3,345 | 3,195 | 3,273.75 | 327.375 | +72.75 (+2.27%) | 27,800 |
| 10 Aug 2005 | INR | 3,076.5 | 3,212.25 | 3,076.5 | 3,201 | 320.1 | +40.5 (+1.28%) | 4,000 |
| 9 Aug 2005 | INR | 3,209.25 | 3,209.25 | 3,135 | 3,160.5 | 316.05 | -9.75 (-0.31%) | 8,800 |
| 8 Aug 2005 | INR | 3,187.5 | 3,240 | 3,150 | 3,170.25 | 317.025 | +28.5 (+0.91%) | 13,400 |
| 5 Aug 2005 | INR | 3,121.5 | 3,222.75 | 3,121.5 | 3,141.75 | 314.175 | +88.5 (+2.90%) | 14,300 |
| 4 Aug 2005 | INR | 3,118.5 | 3,118.5 | 3,037.5 | 3,053.25 | 305.325 | -7.5 (-0.25%) | 5,800 |
| 3 Aug 2005 | INR | 3,135 | 3,149.25 | 3,045.75 | 3,060.75 | 306.075 | -45.75 (-1.47%) | 5,400 |
| 2 Aug 2005 | INR | 3,084 | 3,142.5 | 3,084 | 3,106.5 | 310.65 | +34.5 (+1.12%) | 4,100 |
| 1 Aug 2005 | INR | 3,075 | 3,112.5 | 3,045.75 | 3,072 | 307.2 | -16.5 (-0.53%) | 7,600 |
| 29 Jul 2005 | INR | 3,135 | 3,180 | 3,075 | 3,088.5 | 308.85 | -66.75 (-2.12%) | 12,900 |
| 28 Jul 2005 | INR | 3,155.25 | 3,155.25 | 3,155.25 | 3,155.25 | 315.525 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 3,199.5 | 3,202.5 | 3,127.5 | 3,155.25 | 315.525 | -51.75 (-1.61%) | 7,900 |
| 26 Jul 2005 | INR | 3,300 | 3,315 | 3,195 | 3,207 | 320.7 | -71.25 (-2.17%) | 13,300 |
| 25 Jul 2005 | INR | 3,262.5 | 3,345 | 3,255 | 3,278.25 | 327.825 | +61.5 (+1.91%) | 21,700 |
| 22 Jul 2005 | INR | 3,180 | 3,330 | 3,158.25 | 3,216.75 | 321.675 | +68.25 (+2.17%) | 32,500 |
| 21 Jul 2005 | INR | 3,240 | 3,240 | 3,135 | 3,148.5 | 314.85 | +16.5 (+0.53%) | 18,700 |
| 20 Jul 2005 | INR | 3,166.5 | 3,210 | 3,105 | 3,132 | 313.2 | +7.5 (+0.24%) | 28,200 |
| 19 Jul 2005 | INR | 3,150 | 3,150 | 3,082.5 | 3,124.5 | 312.45 | +5.25 (+0.17%) | 9,100 |
| 18 Jul 2005 | INR | 3,075 | 3,180 | 3,075 | 3,119.25 | 311.925 | +49.5 (+1.61%) | 16,900 |
| 15 Jul 2005 | INR | 3,103.5 | 3,148.5 | 3,060 | 3,069.75 | 306.975 | +57.75 (+1.92%) | 20,900 |
| 14 Jul 2005 | INR | 3,735 | 3,735 | 2,986.5 | 3,012 | 301.2 | -101.25 (-3.25%) | 37,100 |
| 13 Jul 2005 | INR | 2,985 | 3,267 | 2,971.5 | 3,113.25 | 311.325 | +140.25 (+4.72%) | 73,400 |
