| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2005 | INR | 31.8 | 32.5 | 31.5 | 32.1 | 32.1 | +0.9 (+2.88%) | 675,490 |
| 18 Aug 2005 | INR | 31.4 | 31.95 | 31 | 31.2 | 31.2 | +0.4 (+1.30%) | 636,836 |
| 17 Aug 2005 | INR | 32.1 | 33.6 | 30.5 | 30.8 | 30.8 | -1.3 (-4.05%) | 1,447,073 |
| 16 Aug 2005 | INR | 32.1 | 33.1 | 31.75 | 32.1 | 32.1 | +0.15 (+0.47%) | 555,015 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 31.95 | 31.95 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 31.25 | 32 | 31 | 31.95 | 31.95 | +1.45 (+4.75%) | 1,005,449 |
| 11 Aug 2005 | INR | 30.1 | 31.9 | 30 | 30.5 | 30.5 | -0.4 (-1.29%) | 2,411,356 |
| 10 Aug 2005 | INR | 30.9 | 30.9 | 29.1 | 30.9 | 30.9 | +1.45 (+4.92%) | 1,613,907 |
| 9 Aug 2005 | INR | 28.05 | 29.45 | 28.05 | 29.45 | 29.45 | +1.4 (+4.99%) | 1,059,051 |
| 8 Aug 2005 | INR | 27.1 | 28.05 | 27.1 | 28.05 | 28.05 | +1.3 (+4.86%) | 1,409,093 |
| 5 Aug 2005 | INR | 26.1 | 26.75 | 26.05 | 26.75 | 26.75 | +1.25 (+4.90%) | 1,099,662 |
| 4 Aug 2005 | INR | 25 | 25.8 | 25 | 25.5 | 25.5 | +0.5 (+2%) | 213,047 |
| 3 Aug 2005 | INR | 25.1 | 25.2 | 25 | 25 | 25 | 0.0 (0.0%) | 120,895 |
| 2 Aug 2005 | INR | 25.1 | 25.1 | 25 | 25 | 25 | 0.0 (0.0%) | 30,360 |
| 1 Aug 2005 | INR | 24 | 25.75 | 24 | 25 | 25 | 0.0 (0.0%) | 26,080 |
| 29 Jul 2005 | INR | 25.5 | 25.5 | 25 | 25 | 25 | -0.1 (-0.40%) | 43,985 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 25.1 | 25.1 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 25.85 | 25.85 | 25 | 25.1 | 25.1 | 0.0 (0.0%) | 22,760 |
| 26 Jul 2005 | INR | 25.9 | 25.9 | 25 | 25.1 | 25.1 | 0.0 (0.0%) | 46,756 |
| 25 Jul 2005 | INR | 26 | 26.2 | 25 | 25.1 | 25.1 | 0.0 (0.0%) | 35,495 |
| 22 Jul 2005 | INR | 25.5 | 25.5 | 25 | 25.1 | 25.1 | 0.0 (0.0%) | 213,544 |
| 21 Jul 2005 | INR | 25.4 | 25.4 | 24.9 | 25.1 | 25.1 | +0.05 (+0.20%) | 91,156 |
| 20 Jul 2005 | INR | 25.4 | 25.4 | 24.85 | 25.05 | 25.05 | 0.0 (0.0%) | 74,936 |
| 19 Jul 2005 | INR | 24.3 | 25.05 | 23.9 | 25.05 | 25.05 | +1.15 (+4.81%) | 150,028 |
| 18 Jul 2005 | INR | 25.55 | 25.55 | 23.5 | 23.9 | 23.9 | -0.45 (-1.85%) | 113,596 |
| 15 Jul 2005 | INR | 24.35 | 24.35 | 24 | 24.35 | 24.35 | +1.15 (+4.96%) | 405,118 |
| 14 Jul 2005 | INR | 23.2 | 23.2 | 23.2 | 23.2 | 23.2 | +1.1 (+4.98%) | 4,457 |
| 13 Jul 2005 | INR | 22.1 | 22.1 | 22.1 | 22.1 | 22.1 | +0.4 (+1.84%) | 4,750 |
| 12 Jul 2005 | INR | 21.7 | 21.7 | 21.35 | 21.7 | 21.7 | +0.4 (+1.88%) | 143,176 |
| 11 Jul 2005 | INR | 21.3 | 21.3 | 21.1 | 21.3 | 21.3 | +0.4 (+1.91%) | 122,241 |
