| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2005 | INR | 38.4 | 40 | 35.1 | 37.1 | 37.1 | -0.9 (-2.37%) | 29,401 |
| 17 Aug 2005 | INR | 39 | 40 | 37.7 | 38 | 38 | -0.7 (-1.81%) | 21,806 |
| 16 Aug 2005 | INR | 36.05 | 41.5 | 36.05 | 38.7 | 38.7 | -0.1 (-0.26%) | 31,181 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 38.8 | 38.8 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 44 | 44 | 37 | 38.8 | 38.8 | -1.2 (-3%) | 72,185 |
| 11 Aug 2005 | INR | 41 | 41.45 | 39.9 | 40 | 40 | +0.5 (+1.27%) | 97,412 |
| 10 Aug 2005 | INR | 33.9 | 40 | 33.6 | 39.5 | 39.5 | +5.5 (+16.18%) | 117,272 |
| 9 Aug 2005 | INR | 32 | 35.25 | 32 | 34 | 34 | +0.85 (+2.56%) | 73,866 |
| 8 Aug 2005 | INR | 34.75 | 35.45 | 32.6 | 33.15 | 33.15 | +0.65 (+2%) | 124,383 |
| 5 Aug 2005 | INR | 31.5 | 33.5 | 30.05 | 32.5 | 32.5 | +3.15 (+10.73%) | 104,431 |
| 4 Aug 2005 | INR | 28.5 | 29.95 | 28.1 | 29.35 | 29.35 | +2 (+7.31%) | 39,125 |
| 3 Aug 2005 | INR | 28 | 29.45 | 27.35 | 27.35 | 27.35 | -1.4 (-4.87%) | 18,430 |
| 2 Aug 2005 | INR | 27.5 | 29.5 | 27.5 | 28.75 | 28.75 | +0.25 (+0.88%) | 12,025 |
| 1 Aug 2005 | INR | 26 | 29.5 | 26 | 28.5 | 28.5 | +0.35 (+1.24%) | 24,800 |
| 29 Jul 2005 | INR | 28.1 | 29.8 | 28.1 | 28.15 | 28.15 | -1.15 (-3.92%) | 22,755 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 29.3 | 29.3 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 29.1 | 30.2 | 29.1 | 29.3 | 29.3 | -0.8 (-2.66%) | 17,028 |
| 26 Jul 2005 | INR | 32.3 | 32.8 | 29.8 | 30.1 | 30.1 | -2.05 (-6.38%) | 39,444 |
| 25 Jul 2005 | INR | 33 | 34.25 | 31.55 | 32.15 | 32.15 | +0.7 (+2.23%) | 81,209 |
| 22 Jul 2005 | INR | 30.4 | 32.2 | 29.1 | 31.45 | 31.45 | +1.55 (+5.18%) | 105,544 |
| 21 Jul 2005 | INR | 27.1 | 31.7 | 27.1 | 29.9 | 29.9 | +2.4 (+8.73%) | 92,488 |
| 20 Jul 2005 | INR | 28.25 | 29.3 | 27.5 | 27.5 | 27.5 | -1.25 (-4.35%) | 44,610 |
| 19 Jul 2005 | INR | 30 | 30.5 | 28.25 | 28.75 | 28.75 | -0.25 (-0.86%) | 35,965 |
| 18 Jul 2005 | INR | 29.8 | 30 | 27.35 | 29 | 29 | -0.2 (-0.68%) | 55,124 |
| 15 Jul 2005 | INR | 26 | 29.25 | 25.55 | 29.2 | 29.2 | +4.1 (+16.33%) | 91,084 |
| 14 Jul 2005 | INR | 25 | 26 | 24.55 | 25.1 | 25.1 | +0.1 (+0.40%) | 21,938 |
| 13 Jul 2005 | INR | 25.8 | 25.8 | 24.65 | 25 | 25 | +0.35 (+1.42%) | 23,500 |
| 12 Jul 2005 | INR | 26.35 | 26.45 | 24.4 | 24.65 | 24.65 | -0.2 (-0.80%) | 35,300 |
| 11 Jul 2005 | INR | 24.7 | 25 | 24.05 | 24.85 | 24.85 | +1.75 (+7.58%) | 28,047 |
| 8 Jul 2005 | INR | 23.15 | 24.2 | 23.1 | 23.1 | 23.1 | -0.45 (-1.91%) | 8,725 |
