| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2005 | INR | 84.45 | 86.95 | 80 | 81 | 81 | -2.05 (-2.47%) | 47,339 |
| 22 Aug 2005 | INR | 80.9 | 86.35 | 80 | 83.05 | 83.05 | +3.65 (+4.60%) | 93,626 |
| 19 Aug 2005 | INR | 79 | 83 | 77.1 | 79.4 | 79.4 | +2.6 (+3.39%) | 41,154 |
| 18 Aug 2005 | INR | 76 | 77.95 | 75.85 | 76.8 | 76.8 | +0.3 (+0.39%) | 13,952 |
| 17 Aug 2005 | INR | 76 | 77 | 74.55 | 76.5 | 76.5 | +0.95 (+1.26%) | 6,340 |
| 16 Aug 2005 | INR | 79 | 79 | 75 | 75.55 | 75.55 | -0.2 (-0.26%) | 14,253 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 75.75 | 75.75 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 77 | 77.4 | 74 | 75.75 | 75.75 | -0.25 (-0.33%) | 5,637 |
| 11 Aug 2005 | INR | 75.9 | 78 | 75.25 | 76 | 76 | +1.4 (+1.88%) | 4,307 |
| 10 Aug 2005 | INR | 75 | 75 | 73.95 | 74.6 | 74.6 | +1.6 (+2.19%) | 4,004 |
| 9 Aug 2005 | INR | 74.15 | 76 | 73 | 73 | 73 | -2.15 (-2.86%) | 3,310 |
| 8 Aug 2005 | INR | 75.55 | 77.9 | 72 | 75.15 | 75.15 | -0.25 (-0.33%) | 11,068 |
| 5 Aug 2005 | INR | 78.25 | 78.25 | 75 | 75.4 | 75.4 | -2.75 (-3.52%) | 14,023 |
| 4 Aug 2005 | INR | 77.8 | 79.85 | 77.8 | 78.15 | 78.15 | +0.85 (+1.10%) | 4,132 |
| 3 Aug 2005 | INR | 80.3 | 82 | 77.3 | 77.3 | 77.3 | +0.2 (+0.26%) | 8,829 |
| 2 Aug 2005 | INR | 78.2 | 80 | 77.05 | 77.1 | 77.1 | -2.9 (-3.63%) | 18,815 |
| 1 Aug 2005 | INR | 80 | 81.7 | 79 | 80 | 80 | +0.45 (+0.57%) | 16,490 |
| 29 Jul 2005 | INR | 81 | 82.5 | 79.55 | 79.55 | 79.55 | -2.95 (-3.58%) | 9,672 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 82.5 | 82.5 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 80 | 82.5 | 80 | 82.5 | 82.5 | +1.8 (+2.23%) | 3,181 |
| 26 Jul 2005 | INR | 80.5 | 81.75 | 77 | 80.7 | 80.7 | +0.7 (+0.88%) | 22,923 |
| 25 Jul 2005 | INR | 85.9 | 86.1 | 80 | 80 | 80 | -3.1 (-3.73%) | 16,796 |
| 22 Jul 2005 | INR | 82 | 84.9 | 80.25 | 83.1 | 83.1 | +2.15 (+2.66%) | 8,198 |
| 21 Jul 2005 | INR | 82.05 | 84.9 | 80 | 80.95 | 80.95 | -1.6 (-1.94%) | 21,938 |
| 20 Jul 2005 | INR | 87.2 | 87.25 | 82.05 | 82.55 | 82.55 | -3.15 (-3.68%) | 28,217 |
| 19 Jul 2005 | INR | 85.4 | 90.85 | 84.05 | 85.7 | 85.7 | +1.8 (+2.15%) | 84,023 |
| 18 Jul 2005 | INR | 80.5 | 90.6 | 79 | 83.9 | 83.9 | +4.9 (+6.20%) | 196,230 |
| 15 Jul 2005 | INR | 79 | 79.85 | 78.5 | 79 | 79 | +1.7 (+2.20%) | 8,449 |
| 14 Jul 2005 | INR | 79 | 79 | 77.25 | 77.3 | 77.3 | -2.55 (-3.19%) | 3,655 |
| 13 Jul 2005 | INR | 78.05 | 80.9 | 78.05 | 79.85 | 79.85 | +0.25 (+0.31%) | 3,387 |
