| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2005 | INR | 72.5 | 74 | 70 | 70.8 | 70.8 | -0.45 (-0.63%) | 1,888 |
| 25 Aug 2005 | INR | 72.95 | 72.95 | 71.25 | 71.25 | 71.25 | -0.15 (-0.21%) | 1,002 |
| 24 Aug 2005 | INR | 68.1 | 73 | 68.1 | 71.4 | 71.4 | +1.4 (+2%) | 1,215 |
| 23 Aug 2005 | INR | 73.5 | 75 | 70 | 70 | 70 | -3.15 (-4.31%) | 2,300 |
| 22 Aug 2005 | INR | 71 | 76 | 71 | 73.15 | 73.15 | -0.6 (-0.81%) | 1,074 |
| 19 Aug 2005 | INR | 77 | 77 | 73.75 | 73.75 | 73.75 | -0.65 (-0.87%) | 1,125 |
| 18 Aug 2005 | INR | 73.8 | 74.85 | 72.5 | 74.4 | 74.4 | +0.85 (+1.16%) | 1,012 |
| 17 Aug 2005 | INR | 66 | 75.6 | 66 | 73.55 | 73.55 | +2.05 (+2.87%) | 2,734 |
| 16 Aug 2005 | INR | 75 | 75 | 71.5 | 71.5 | 71.5 | -2 (-2.72%) | 1,831 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 73.5 | 73.5 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 70 | 74.5 | 70 | 73.5 | 73.5 | -3.55 (-4.61%) | 718 |
| 11 Aug 2005 | INR | 80 | 80 | 70 | 77.05 | 77.05 | -0.5 (-0.64%) | 2,198 |
| 10 Aug 2005 | INR | 78 | 82.95 | 76 | 77.55 | 77.55 | -3.85 (-4.73%) | 5,841 |
| 9 Aug 2005 | INR | 83.4 | 83.4 | 77 | 81.4 | 81.4 | -0.65 (-0.79%) | 2,928 |
| 8 Aug 2005 | INR | 87 | 87 | 82 | 82.05 | 82.05 | -1.45 (-1.74%) | 3,908 |
| 5 Aug 2005 | INR | 78 | 84 | 78 | 83.5 | 83.5 | +6.15 (+7.95%) | 5,244 |
| 4 Aug 2005 | INR | 74.05 | 77.35 | 70.35 | 77.35 | 77.35 | +7 (+9.95%) | 4,840 |
| 3 Aug 2005 | INR | 65 | 70.35 | 65 | 70.35 | 70.35 | +8.85 (+14.39%) | 3,222 |
| 2 Aug 2005 | INR | 55.6 | 65 | 55.6 | 61.5 | 61.5 | +0.5 (+0.82%) | 3,250 |
| 1 Aug 2005 | INR | 56.25 | 62 | 56.25 | 61 | 61 | +1 (+1.67%) | 450 |
| 29 Jul 2005 | INR | 62 | 62 | 56.5 | 60 | 60 | 0.0 (0.0%) | 4,650 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 60 | 60 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 58 | 60 | 58 | 60 | 60 | +3 (+5.26%) | 450 |
| 26 Jul 2005 | INR | 51.65 | 57 | 51.65 | 57 | 57 | +2.5 (+4.59%) | 1,100 |
| 25 Jul 2005 | INR | 61.9 | 61.9 | 54 | 54.5 | 54.5 | -4.4 (-7.47%) | 750 |
| 22 Jul 2005 | INR | 59 | 61.8 | 58 | 58.9 | 58.9 | +0.4 (+0.68%) | 4,550 |
| 21 Jul 2005 | INR | 56 | 58.8 | 50.25 | 58.5 | 58.5 | +5 (+9.35%) | 3,650 |
| 20 Jul 2005 | INR | 60 | 60 | 53.5 | 53.5 | 53.5 | -4.95 (-8.47%) | 1,150 |
| 19 Jul 2005 | INR | 59 | 59 | 55 | 58.45 | 58.45 | +4 (+7.35%) | 3,200 |
| 18 Jul 2005 | INR | 54.4 | 54.45 | 51 | 54.45 | 54.45 | +4.95 (+10%) | 2,900 |
