| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2005 | INR | 43.2 | 45.35 | 43 | 45.35 | 45.35 | +4.1 (+9.94%) | 64,927 |
| 19 Aug 2005 | INR | 40 | 41.25 | 37.5 | 41.25 | 41.25 | +3.75 (+10%) | 25,679 |
| 18 Aug 2005 | INR | 37.1 | 39.05 | 37.1 | 37.5 | 37.5 | -1.6 (-4.09%) | 33,169 |
| 17 Aug 2005 | INR | 38.8 | 39.95 | 38.8 | 39.1 | 39.1 | +0.85 (+2.22%) | 16,625 |
| 16 Aug 2005 | INR | 39.85 | 40 | 38 | 38.25 | 38.25 | -0.75 (-1.92%) | 17,683 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 39 | 39 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 38 | 39 | 36.8 | 39 | 39 | +2.25 (+6.12%) | 9,408 |
| 11 Aug 2005 | INR | 36 | 37.3 | 36 | 36.75 | 36.75 | +1.1 (+3.09%) | 11,908 |
| 10 Aug 2005 | INR | 35.45 | 36.9 | 35.45 | 35.65 | 35.65 | +0.05 (+0.14%) | 7,529 |
| 9 Aug 2005 | INR | 35.2 | 36.25 | 34 | 35.6 | 35.6 | -0.4 (-1.11%) | 15,126 |
| 8 Aug 2005 | INR | 36.9 | 36.9 | 35.55 | 36 | 36 | +0.65 (+1.84%) | 10,175 |
| 5 Aug 2005 | INR | 35.7 | 36.5 | 35 | 35.35 | 35.35 | -1.2 (-3.28%) | 14,450 |
| 4 Aug 2005 | INR | 35.55 | 36.8 | 35.1 | 36.55 | 36.55 | +0.65 (+1.81%) | 5,593 |
| 3 Aug 2005 | INR | 36.7 | 36.9 | 35.1 | 35.9 | 35.9 | -1 (-2.71%) | 5,250 |
| 2 Aug 2005 | INR | 36.05 | 38 | 36 | 36.9 | 36.9 | +0.4 (+1.10%) | 15,391 |
| 1 Aug 2005 | INR | 35.95 | 36.5 | 34.15 | 36.5 | 36.5 | +1.25 (+3.55%) | 8,102 |
| 29 Jul 2005 | INR | 39.05 | 39.05 | 35 | 35.25 | 35.25 | -3.35 (-8.68%) | 58,876 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 38.6 | 38.6 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 39.1 | 39.5 | 38.4 | 38.6 | 38.6 | -0.25 (-0.64%) | 7,570 |
| 26 Jul 2005 | INR | 40.9 | 41.95 | 38.6 | 38.85 | 38.85 | -0.65 (-1.65%) | 26,116 |
| 25 Jul 2005 | INR | 44 | 44 | 38 | 39.5 | 39.5 | -2.35 (-5.62%) | 39,542 |
| 22 Jul 2005 | INR | 39.3 | 42.1 | 39.3 | 41.85 | 41.85 | +3.75 (+9.84%) | 30,596 |
| 21 Jul 2005 | INR | 42.15 | 42.2 | 38.05 | 38.1 | 38.1 | -3.35 (-8.08%) | 33,369 |
| 20 Jul 2005 | INR | 40 | 43.7 | 40 | 41.45 | 41.45 | +1.7 (+4.28%) | 36,104 |
| 19 Jul 2005 | INR | 39.9 | 41.25 | 37.8 | 39.75 | 39.75 | +0.25 (+0.63%) | 26,580 |
| 18 Jul 2005 | INR | 39.95 | 39.95 | 38 | 39.5 | 39.5 | +1.05 (+2.73%) | 13,615 |
| 15 Jul 2005 | INR | 39 | 39.95 | 38.3 | 38.45 | 38.45 | +0.4 (+1.05%) | 8,500 |
| 14 Jul 2005 | INR | 40.45 | 40.6 | 38.05 | 38.05 | 38.05 | -0.95 (-2.44%) | 12,724 |
| 13 Jul 2005 | INR | 39.35 | 39.35 | 37.9 | 39 | 39 | +1.5 (+4%) | 41,497 |
| 12 Jul 2005 | INR | 37.5 | 37.5 | 36.3 | 37.5 | 37.5 | +1.75 (+4.90%) | 35,841 |
