| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2005 | INR | 50.5 | 50.5 | 47.25 | 47.45 | 47.45 | -2.25 (-4.53%) | 27,913 |
| 17 Aug 2005 | INR | 49.2 | 51.65 | 49.2 | 49.7 | 49.7 | +0.5 (+1.02%) | 44,808 |
| 16 Aug 2005 | INR | 52.45 | 52.95 | 48.05 | 49.2 | 49.2 | -1.35 (-2.67%) | 63,060 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 50.55 | 50.55 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 50.55 | 50.55 | 49.6 | 50.55 | 50.55 | +2.4 (+4.98%) | 102,284 |
| 11 Aug 2005 | INR | 48.15 | 48.15 | 47.4 | 48.15 | 48.15 | +2.25 (+4.90%) | 19,657 |
| 10 Aug 2005 | INR | 42.85 | 45.9 | 42.5 | 45.9 | 45.9 | +4.15 (+9.94%) | 50,159 |
| 9 Aug 2005 | INR | 42.25 | 43.35 | 39.25 | 41.75 | 41.75 | +0.45 (+1.09%) | 45,466 |
| 8 Aug 2005 | INR | 40.6 | 41.3 | 40.55 | 41.3 | 41.3 | +1.95 (+4.96%) | 43,523 |
| 5 Aug 2005 | INR | 38.8 | 39.35 | 37.25 | 39.35 | 39.35 | +1.85 (+4.93%) | 35,563 |
| 4 Aug 2005 | INR | 36.25 | 37.5 | 36 | 37.5 | 37.5 | +2.25 (+6.38%) | 32,761 |
| 3 Aug 2005 | INR | 35.2 | 37.3 | 35.05 | 35.25 | 35.25 | -0.3 (-0.84%) | 12,810 |
| 2 Aug 2005 | INR | 35.95 | 36.4 | 35.4 | 35.55 | 35.55 | +0.15 (+0.42%) | 8,826 |
| 1 Aug 2005 | INR | 35.4 | 35.55 | 34.25 | 35.4 | 35.4 | -0.25 (-0.70%) | 3,442 |
| 29 Jul 2005 | INR | 35.9 | 36.5 | 35.4 | 35.65 | 35.65 | -0.2 (-0.56%) | 13,547 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 35.85 | 35.85 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 37.6 | 37.9 | 35.85 | 35.85 | 35.85 | -1.6 (-4.27%) | 7,228 |
| 26 Jul 2005 | INR | 38 | 38.65 | 37.25 | 37.45 | 37.45 | -1.65 (-4.22%) | 11,054 |
| 25 Jul 2005 | INR | 40 | 40.8 | 38.5 | 39.1 | 39.1 | -0.45 (-1.14%) | 25,749 |
| 22 Jul 2005 | INR | 39.85 | 40.75 | 37.1 | 39.55 | 39.55 | +0.7 (+1.80%) | 21,868 |
| 21 Jul 2005 | INR | 39 | 40 | 37.2 | 38.85 | 38.85 | +0.2 (+0.52%) | 24,375 |
| 20 Jul 2005 | INR | 38 | 39.9 | 37.5 | 38.65 | 38.65 | +1.4 (+3.76%) | 23,446 |
| 19 Jul 2005 | INR | 39.15 | 40.7 | 36 | 37.25 | 37.25 | -0.05 (-0.13%) | 46,783 |
| 18 Jul 2005 | INR | 35.7 | 37.3 | 34.5 | 37.3 | 37.3 | +3.35 (+9.87%) | 54,357 |
| 15 Jul 2005 | INR | 31.95 | 33.95 | 31 | 33.95 | 33.95 | +2.85 (+9.16%) | 27,034 |
| 14 Jul 2005 | INR | 30.45 | 31.15 | 29.35 | 31.1 | 31.1 | -0.1 (-0.32%) | 11,253 |
| 13 Jul 2005 | INR | 32 | 32.95 | 31 | 31.2 | 31.2 | -1 (-3.11%) | 5,904 |
| 12 Jul 2005 | INR | 32.9 | 32.9 | 30.3 | 32.2 | 32.2 | +0.6 (+1.90%) | 24,736 |
| 11 Jul 2005 | INR | 31.5 | 31.6 | 31.5 | 31.6 | 31.6 | +1.4 (+4.64%) | 19,025 |
| 8 Jul 2005 | INR | 30.4 | 30.45 | 29.5 | 30.2 | 30.2 | +0.25 (+0.83%) | 7,750 |
