| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2005 | INR | 68.85 | 68.9 | 62.5 | 62.75 | 31.375 | -3.65 (-5.50%) | 55,126 |
| 17 Aug 2005 | INR | 63.45 | 72.8 | 62.9 | 66.4 | 33.2 | +3.6 (+5.73%) | 94,718 |
| 16 Aug 2005 | INR | 62.75 | 63.25 | 61.3 | 62.8 | 31.4 | +0.2 (+0.32%) | 20,472 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 62.6 | 31.3 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 62.95 | 64.3 | 62 | 62.6 | 31.3 | 0.0 (0.0%) | 30,944 |
| 11 Aug 2005 | INR | 62 | 63.7 | 61.1 | 62.6 | 31.3 | +2.15 (+3.56%) | 62,220 |
| 10 Aug 2005 | INR | 64.95 | 64.95 | 58 | 60.45 | 30.225 | +1.45 (+2.46%) | 44,877 |
| 9 Aug 2005 | INR | 58.2 | 59.5 | 58.1 | 59 | 29.5 | -0.25 (-0.42%) | 23,610 |
| 8 Aug 2005 | INR | 60.5 | 60.7 | 57.5 | 59.25 | 29.625 | -0.2 (-0.34%) | 29,600 |
| 5 Aug 2005 | INR | 55.8 | 61.3 | 55.55 | 59.45 | 29.725 | +2.75 (+4.85%) | 56,525 |
| 4 Aug 2005 | INR | 56.05 | 57 | 55.1 | 56.7 | 28.35 | +1.1 (+1.98%) | 17,215 |
| 3 Aug 2005 | INR | 57.8 | 57.8 | 55.1 | 55.6 | 27.8 | -1.8 (-3.14%) | 10,279 |
| 2 Aug 2005 | INR | 57 | 57.4 | 56.55 | 57.4 | 28.7 | +0.4 (+0.70%) | 6,874 |
| 1 Aug 2005 | INR | 56 | 57.25 | 55.15 | 57 | 28.5 | +0.75 (+1.33%) | 2,497 |
| 29 Jul 2005 | INR | 56.5 | 57.1 | 55.65 | 56.25 | 28.125 | -1.65 (-2.85%) | 8,349 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 57.9 | 28.95 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 58.05 | 59 | 56 | 57.9 | 28.95 | +0.05 (+0.09%) | 4,448 |
| 26 Jul 2005 | INR | 70.2 | 70.2 | 57.5 | 57.85 | 28.925 | -0.45 (-0.77%) | 12,522 |
| 25 Jul 2005 | INR | 60.9 | 61 | 58.3 | 58.3 | 29.15 | -1 (-1.69%) | 6,256 |
| 22 Jul 2005 | INR | 59.15 | 59.95 | 58.75 | 59.3 | 29.65 | +0.3 (+0.51%) | 6,966 |
| 21 Jul 2005 | INR | 61.5 | 61.9 | 59 | 59 | 29.5 | -1.6 (-2.64%) | 12,359 |
| 20 Jul 2005 | INR | 60.75 | 61.8 | 60.5 | 60.6 | 30.3 | -0.3 (-0.49%) | 17,390 |
| 19 Jul 2005 | INR | 60.35 | 61.5 | 59.25 | 60.9 | 30.45 | +0.95 (+1.58%) | 23,042 |
| 18 Jul 2005 | INR | 59.1 | 61 | 59.1 | 59.95 | 29.975 | +0.45 (+0.76%) | 15,437 |
| 15 Jul 2005 | INR | 60.5 | 60.5 | 59 | 59.5 | 29.75 | +0.8 (+1.36%) | 10,739 |
| 14 Jul 2005 | INR | 59.8 | 60.75 | 58.5 | 58.7 | 29.35 | +0.25 (+0.43%) | 11,494 |
| 13 Jul 2005 | INR | 57.2 | 61.95 | 57.2 | 58.45 | 29.225 | +0.85 (+1.48%) | 25,752 |
| 12 Jul 2005 | INR | 58.75 | 58.75 | 57.4 | 57.6 | 28.8 | -0.2 (-0.35%) | 10,803 |
| 11 Jul 2005 | INR | 58.95 | 59.35 | 57.75 | 57.8 | 28.9 | -0.4 (-0.69%) | 12,441 |
| 8 Jul 2005 | INR | 62.3 | 65 | 57.95 | 58.2 | 29.1 | +0.5 (+0.87%) | 11,538 |
