| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2005 | INR | 35.2 | 35.6 | 33.3 | 34.6 | 34.6 | -0.6 (-1.70%) | 395,637 |
| 16 Aug 2005 | INR | 31.7 | 35.5 | 31.7 | 35.2 | 35.2 | +3.95 (+12.64%) | 720,524 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 31.25 | 31.25 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 28.25 | 33.3 | 28.25 | 31.25 | 31.25 | +2.45 (+8.51%) | 601,052 |
| 11 Aug 2005 | INR | 27.55 | 29.4 | 27.55 | 28.8 | 28.8 | +0.75 (+2.67%) | 111,663 |
| 10 Aug 2005 | INR | 26.6 | 29.5 | 26.6 | 28.05 | 28.05 | +0.8 (+2.94%) | 124,478 |
| 9 Aug 2005 | INR | 26.55 | 27.45 | 26.25 | 27.25 | 27.25 | +0.4 (+1.49%) | 23,923 |
| 8 Aug 2005 | INR | 26.55 | 27.2 | 26.5 | 26.85 | 26.85 | -0.1 (-0.37%) | 29,786 |
| 5 Aug 2005 | INR | 26.75 | 27.15 | 26.55 | 26.95 | 26.95 | +0.1 (+0.37%) | 20,195 |
| 4 Aug 2005 | INR | 26.5 | 27.2 | 26.3 | 26.85 | 26.85 | +0.35 (+1.32%) | 21,702 |
| 3 Aug 2005 | INR | 26.75 | 27.05 | 26.5 | 26.5 | 26.5 | -0.55 (-2.03%) | 13,429 |
| 2 Aug 2005 | INR | 27.85 | 27.85 | 26.75 | 27.05 | 27.05 | -0.4 (-1.46%) | 23,267 |
| 1 Aug 2005 | INR | 26.3 | 27.45 | 26.2 | 27.45 | 27.45 | +0.7 (+2.62%) | 13,401 |
| 29 Jul 2005 | INR | 27.5 | 27.85 | 26.6 | 26.75 | 26.75 | -1.25 (-4.46%) | 25,635 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 28 | 28 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 28.05 | 28.2 | 27.5 | 28 | 28 | -0.35 (-1.23%) | 14,880 |
| 26 Jul 2005 | INR | 28.7 | 28.7 | 27.8 | 28.35 | 28.35 | -0.05 (-0.18%) | 34,248 |
| 25 Jul 2005 | INR | 29.5 | 30 | 28.2 | 28.4 | 28.4 | -1.1 (-3.73%) | 62,003 |
| 22 Jul 2005 | INR | 28.8 | 29.9 | 28 | 29.5 | 29.5 | +1.2 (+4.24%) | 136,948 |
| 21 Jul 2005 | INR | 29 | 29.5 | 28 | 28.3 | 28.3 | -0.1 (-0.35%) | 52,685 |
| 20 Jul 2005 | INR | 28.85 | 29 | 28.25 | 28.4 | 28.4 | 0.0 (0.0%) | 41,325 |
| 19 Jul 2005 | INR | 29.15 | 29.75 | 28.2 | 28.4 | 28.4 | -0.6 (-2.07%) | 37,403 |
| 18 Jul 2005 | INR | 29.7 | 29.7 | 28.25 | 29 | 29 | +0.9 (+3.20%) | 95,275 |
| 15 Jul 2005 | INR | 26.55 | 29.6 | 25.75 | 28.1 | 28.1 | +1.95 (+7.46%) | 187,191 |
| 14 Jul 2005 | INR | 26.5 | 26.8 | 26.05 | 26.15 | 26.15 | +0.2 (+0.77%) | 33,392 |
| 13 Jul 2005 | INR | 26.5 | 26.5 | 25.85 | 25.95 | 25.95 | -0.5 (-1.89%) | 19,498 |
| 12 Jul 2005 | INR | 26.5 | 26.8 | 26 | 26.45 | 26.45 | -0.15 (-0.56%) | 31,863 |
| 11 Jul 2005 | INR | 26.25 | 27.4 | 26.05 | 26.6 | 26.6 | +0.2 (+0.76%) | 35,836 |
| 8 Jul 2005 | INR | 26.75 | 26.9 | 26.4 | 26.4 | 26.4 | -0.25 (-0.94%) | 19,024 |
| 7 Jul 2005 | INR | 26.8 | 26.9 | 26.55 | 26.65 | 26.65 | -0.35 (-1.30%) | 15,401 |
