| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2005 | INR | 54.2 | 56.85 | 54.2 | 56 | 56 | -0.95 (-1.67%) | 1,403 |
| 17 Aug 2005 | INR | 55.5 | 59.25 | 55 | 56.95 | 56.95 | +1.9 (+3.45%) | 1,793 |
| 16 Aug 2005 | INR | 56 | 56 | 53.75 | 55.05 | 55.05 | -1.95 (-3.42%) | 1,486 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 57 | 57 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 57.85 | 57.85 | 56.5 | 57 | 57 | +0.65 (+1.15%) | 301 |
| 11 Aug 2005 | INR | 55.95 | 58.5 | 55.95 | 56.35 | 56.35 | -1 (-1.74%) | 728 |
| 10 Aug 2005 | INR | 58.45 | 58.45 | 55 | 57.35 | 57.35 | +4.35 (+8.21%) | 1,044 |
| 9 Aug 2005 | INR | 58.95 | 58.95 | 53 | 53 | 53 | -4.95 (-8.54%) | 2,187 |
| 8 Aug 2005 | INR | 56.1 | 60.4 | 56.1 | 57.95 | 57.95 | -0.3 (-0.52%) | 510 |
| 5 Aug 2005 | INR | 55.4 | 59.9 | 55.35 | 58.25 | 58.25 | -2.2 (-3.64%) | 1,441 |
| 4 Aug 2005 | INR | 57.95 | 60.45 | 54.1 | 60.45 | 60.45 | +5.45 (+9.91%) | 3,116 |
| 3 Aug 2005 | INR | 51.35 | 57.95 | 51.35 | 55 | 55 | -0.5 (-0.90%) | 703 |
| 2 Aug 2005 | INR | 50.5 | 56.25 | 50.5 | 55.5 | 55.5 | -0.55 (-0.98%) | 226 |
| 1 Aug 2005 | INR | 60.7 | 60.7 | 52.05 | 56.05 | 56.05 | +0.05 (+0.09%) | 409 |
| 29 Jul 2005 | INR | 60.95 | 60.95 | 56 | 56 | 56 | -2.6 (-4.44%) | 1,546 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 58.6 | 58.6 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 62.4 | 62.4 | 56.1 | 58.6 | 58.6 | +0.25 (+0.43%) | 78 |
| 26 Jul 2005 | INR | 56.85 | 59.15 | 56 | 58.35 | 58.35 | -1.05 (-1.77%) | 2,203 |
| 25 Jul 2005 | INR | 55.25 | 59.85 | 55.25 | 59.4 | 59.4 | +1.35 (+2.33%) | 1,020 |
| 22 Jul 2005 | INR | 55.75 | 61.95 | 55.75 | 58.05 | 58.05 | +0.1 (+0.17%) | 3,730 |
| 21 Jul 2005 | INR | 54.25 | 59.95 | 54.25 | 57.95 | 57.95 | -0.35 (-0.60%) | 1,118 |
| 20 Jul 2005 | INR | 60 | 60 | 58.1 | 58.3 | 58.3 | -1.7 (-2.83%) | 606 |
| 19 Jul 2005 | INR | 60.5 | 64 | 59 | 60 | 60 | -2.45 (-3.92%) | 1,443 |
| 18 Jul 2005 | INR | 63.95 | 63.95 | 60.1 | 62.45 | 62.45 | +1.05 (+1.71%) | 1,425 |
| 15 Jul 2005 | INR | 65.7 | 65.7 | 61.2 | 61.4 | 61.4 | -0.4 (-0.65%) | 2,862 |
| 14 Jul 2005 | INR | 66.4 | 66.4 | 61.5 | 61.8 | 61.8 | -2.3 (-3.59%) | 2,401 |
| 13 Jul 2005 | INR | 65.9 | 65.9 | 61 | 64.1 | 64.1 | +1.6 (+2.56%) | 6,921 |
| 12 Jul 2005 | INR | 64 | 65 | 61 | 62.5 | 62.5 | +2.6 (+4.34%) | 9,200 |
| 11 Jul 2005 | INR | 58.8 | 59.9 | 56.4 | 59.9 | 59.9 | +5.4 (+9.91%) | 5,196 |
| 8 Jul 2005 | INR | 51.8 | 54.5 | 51 | 54.5 | 54.5 | +5 (+10.10%) | 4,993 |
