| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2005 | INR | 62.55 | 62.55 | 56.65 | 56.65 | 56.65 | -2.95 (-4.95%) | 50,568 |
| 24 Aug 2005 | INR | 58.2 | 59.6 | 58 | 59.6 | 59.6 | +2.8 (+4.93%) | 39,149 |
| 23 Aug 2005 | INR | 55.05 | 56.8 | 55.05 | 56.8 | 56.8 | +2.7 (+4.99%) | 38,689 |
| 22 Aug 2005 | INR | 52.85 | 54.1 | 52 | 54.1 | 54.1 | +2.55 (+4.95%) | 34,714 |
| 19 Aug 2005 | INR | 47.8 | 51.55 | 46 | 51.55 | 51.55 | +4.65 (+9.91%) | 56,897 |
| 18 Aug 2005 | INR | 49 | 49.05 | 45 | 46.9 | 46.9 | +2.3 (+5.16%) | 62,819 |
| 17 Aug 2005 | INR | 40.25 | 44.6 | 40.25 | 44.6 | 44.6 | +4.1 (+10.12%) | 25,548 |
| 16 Aug 2005 | INR | 40 | 41.75 | 40 | 40.5 | 40.5 | -0.2 (-0.49%) | 6,504 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 40.7 | 40.7 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 41.1 | 41.65 | 40.25 | 40.7 | 40.7 | -0.6 (-1.45%) | 4,597 |
| 11 Aug 2005 | INR | 41.95 | 42 | 41.05 | 41.3 | 41.3 | -0.1 (-0.24%) | 3,481 |
| 10 Aug 2005 | INR | 40 | 41.95 | 40 | 41.4 | 41.4 | +1.05 (+2.60%) | 3,477 |
| 9 Aug 2005 | INR | 41 | 41 | 39.6 | 40.35 | 40.35 | -0.25 (-0.62%) | 5,553 |
| 8 Aug 2005 | INR | 41 | 42.8 | 40 | 40.6 | 40.6 | +0.25 (+0.62%) | 9,673 |
| 5 Aug 2005 | INR | 41 | 41.3 | 40.15 | 40.35 | 40.35 | -0.15 (-0.37%) | 4,996 |
| 4 Aug 2005 | INR | 40.75 | 41 | 40.5 | 40.5 | 40.5 | -0.5 (-1.22%) | 3,952 |
| 3 Aug 2005 | INR | 40.65 | 41.75 | 40.6 | 41 | 41 | -1.3 (-3.07%) | 3,475 |
| 2 Aug 2005 | INR | 41.3 | 42.3 | 40.7 | 42.3 | 42.3 | +1.25 (+3.05%) | 3,225 |
| 1 Aug 2005 | INR | 40.3 | 41.45 | 40.3 | 41.05 | 41.05 | -0.9 (-2.15%) | 3,191 |
| 29 Jul 2005 | INR | 40.6 | 42.5 | 40.6 | 41.95 | 41.95 | -0.7 (-1.64%) | 4,380 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 42.65 | 42.65 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 42.25 | 42.7 | 42 | 42.65 | 42.65 | -0.15 (-0.35%) | 1,960 |
| 26 Jul 2005 | INR | 44.5 | 44.5 | 42.8 | 42.8 | 42.8 | -1.2 (-2.73%) | 4,525 |
| 25 Jul 2005 | INR | 44.9 | 44.9 | 43.45 | 44 | 44 | -0.3 (-0.68%) | 5,411 |
| 22 Jul 2005 | INR | 45 | 45.7 | 44 | 44.3 | 44.3 | -0.6 (-1.34%) | 8,358 |
| 21 Jul 2005 | INR | 47 | 47.25 | 44.1 | 44.9 | 44.9 | -0.1 (-0.22%) | 31,846 |
| 20 Jul 2005 | INR | 42.5 | 45 | 42.5 | 45 | 45 | +2.1 (+4.90%) | 28,314 |
| 19 Jul 2005 | INR | 42.55 | 43.25 | 42.05 | 42.9 | 42.9 | -0.75 (-1.72%) | 4,146 |
| 18 Jul 2005 | INR | 42.05 | 43.65 | 42 | 43.65 | 43.65 | +2.3 (+5.56%) | 8,965 |
| 15 Jul 2005 | INR | 42.15 | 42.25 | 41.3 | 41.35 | 41.35 | -0.15 (-0.36%) | 5,939 |
