| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2005 | INR | 30.1 | 30.5 | 30 | 30.5 | 30.5 | -0.5 (-1.61%) | 1,500 |
| 29 Aug 2005 | INR | 30 | 31.75 | 29.4 | 31 | 31 | +0.9 (+2.99%) | 4,821 |
| 26 Aug 2005 | INR | 31 | 32.55 | 29.25 | 30.1 | 30.1 | +0.5 (+1.69%) | 5,950 |
| 25 Aug 2005 | INR | 29.7 | 29.7 | 29.6 | 29.6 | 29.6 | +0.5 (+1.72%) | 800 |
| 24 Aug 2005 | INR | 29 | 29.1 | 28.5 | 29.1 | 29.1 | -0.4 (-1.36%) | 5,933 |
| 23 Aug 2005 | INR | 30.1 | 30.1 | 29.5 | 29.5 | 29.5 | -0.9 (-2.96%) | 7,950 |
| 22 Aug 2005 | INR | 31 | 31 | 30.4 | 30.4 | 30.4 | 0.0 (0.0%) | 2,200 |
| 19 Aug 2005 | INR | 30.5 | 30.5 | 30.4 | 30.4 | 30.4 | -1.2 (-3.80%) | 6,800 |
| 18 Aug 2005 | INR | 30.5 | 31.6 | 30.2 | 31.6 | 31.6 | -0.9 (-2.77%) | 3,600 |
| 17 Aug 2005 | INR | 30.6 | 32.5 | 30 | 32.5 | 32.5 | +2.5 (+8.33%) | 17,078 |
| 16 Aug 2005 | INR | 31 | 31 | 29.1 | 30 | 30 | +0.75 (+2.56%) | 4,400 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 29.25 | 29.25 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 32.9 | 32.9 | 29.1 | 29.25 | 29.25 | -1.75 (-5.65%) | 1,357 |
| 11 Aug 2005 | INR | 30 | 31 | 29 | 31 | 31 | +1 (+3.33%) | 4,525 |
| 10 Aug 2005 | INR | 29.15 | 30 | 29.1 | 30 | 30 | +0.15 (+0.50%) | 1,835 |
| 9 Aug 2005 | INR | 31 | 31 | 29 | 29.85 | 29.85 | +1.2 (+4.19%) | 4,484 |
| 8 Aug 2005 | INR | 33.2 | 33.2 | 28.65 | 28.65 | 28.65 | -1.55 (-5.13%) | 2,063 |
| 5 Aug 2005 | INR | 31.25 | 31.25 | 30 | 30.2 | 30.2 | +1.75 (+6.15%) | 2,003 |
| 4 Aug 2005 | INR | 30 | 30 | 28 | 28.45 | 28.45 | +0.45 (+1.61%) | 3,397 |
| 3 Aug 2005 | INR | 31.2 | 31.2 | 28 | 28 | 28 | -0.4 (-1.41%) | 2,262 |
| 2 Aug 2005 | INR | 32 | 32 | 28.4 | 28.4 | 28.4 | -3.1 (-9.84%) | 30,321 |
| 1 Aug 2005 | INR | 32.8 | 32.8 | 29.5 | 31.5 | 31.5 | -1.5 (-4.55%) | 8,550 |
| 29 Jul 2005 | INR | 35.15 | 35.15 | 32.05 | 33 | 33 | +1 (+3.13%) | 4,550 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 32 | 32 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 32 | 32 | 31.8 | 32 | 32 | 0.0 (0.0%) | 2,500 |
| 26 Jul 2005 | INR | 31.25 | 33.9 | 30.5 | 32 | 32 | +0.8 (+2.56%) | 3,275 |
| 25 Jul 2005 | INR | 34.75 | 34.75 | 31.1 | 31.2 | 31.2 | -0.65 (-2.04%) | 1,139 |
| 22 Jul 2005 | INR | 32.1 | 32.1 | 31.7 | 31.85 | 31.85 | 0.0 (0.0%) | 4,586 |
| 21 Jul 2005 | INR | 31.5 | 33 | 31.5 | 31.85 | 31.85 | -1.15 (-3.48%) | 2,040 |
| 20 Jul 2005 | INR | 31 | 33 | 31 | 33 | 33 | +0.8 (+2.48%) | 4,208 |
