| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2005 | INR | 70 | 71 | 65.5 | 65.9 | 65.9 | -2.05 (-3.02%) | 5,650 |
| 29 Aug 2005 | INR | 63.75 | 70 | 63.7 | 67.95 | 67.95 | +1.2 (+1.80%) | 3,600 |
| 26 Aug 2005 | INR | 67.4 | 67.5 | 65 | 66.75 | 66.75 | +2.3 (+3.57%) | 10,922 |
| 25 Aug 2005 | INR | 60 | 64.45 | 60 | 64.45 | 64.45 | +3.05 (+4.97%) | 5,275 |
| 24 Aug 2005 | INR | 66 | 66 | 61.4 | 61.4 | 61.4 | -3.2 (-4.95%) | 8,600 |
| 23 Aug 2005 | INR | 64.6 | 69.9 | 64.6 | 64.6 | 64.6 | -3.9 (-5.69%) | 8,809 |
| 22 Aug 2005 | INR | 69 | 73 | 67 | 68.5 | 68.5 | +0.2 (+0.29%) | 11,603 |
| 19 Aug 2005 | INR | 70 | 72.7 | 68.2 | 68.3 | 68.3 | -1.1 (-1.59%) | 6,959 |
| 18 Aug 2005 | INR | 74.9 | 76.3 | 69.1 | 69.4 | 69.4 | -3.3 (-4.54%) | 18,937 |
| 17 Aug 2005 | INR | 72 | 74.95 | 71 | 72.7 | 72.7 | +0.35 (+0.48%) | 15,990 |
| 16 Aug 2005 | INR | 72 | 72.35 | 68 | 72.35 | 72.35 | +3.4 (+4.93%) | 25,677 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 68.95 | 68.95 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 68 | 68.95 | 65.1 | 68.95 | 68.95 | +3.25 (+4.95%) | 14,591 |
| 11 Aug 2005 | INR | 64.9 | 65.7 | 63.05 | 65.7 | 65.7 | +3.1 (+4.95%) | 12,717 |
| 10 Aug 2005 | INR | 59.95 | 62.6 | 58.25 | 62.6 | 62.6 | +3.6 (+6.10%) | 13,410 |
| 9 Aug 2005 | INR | 58.65 | 61.5 | 58.65 | 59 | 59 | -0.2 (-0.34%) | 20,876 |
| 8 Aug 2005 | INR | 57 | 61.7 | 56 | 59.2 | 59.2 | +0.95 (+1.63%) | 25,322 |
| 5 Aug 2005 | INR | 57.5 | 58.25 | 54 | 58.25 | 58.25 | +5.25 (+9.91%) | 35,427 |
| 4 Aug 2005 | INR | 46.5 | 53 | 46.5 | 53 | 53 | +4 (+8.16%) | 19,905 |
| 3 Aug 2005 | INR | 51.25 | 51.25 | 47.55 | 49 | 49 | +2.4 (+5.15%) | 48,165 |
| 2 Aug 2005 | INR | 46 | 46.6 | 43 | 46.6 | 46.6 | +4.2 (+9.91%) | 19,960 |
| 1 Aug 2005 | INR | 38 | 42.4 | 37 | 42.4 | 42.4 | +3.85 (+9.99%) | 18,254 |
| 29 Jul 2005 | INR | 38.1 | 39.85 | 38.1 | 38.55 | 38.55 | -1.45 (-3.63%) | 2,300 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 40 | 40 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 38 | 40 | 38 | 40 | 40 | +1.05 (+2.70%) | 1,205 |
| 26 Jul 2005 | INR | 38.85 | 40.25 | 38.2 | 38.95 | 38.95 | -0.55 (-1.39%) | 6,819 |
| 25 Jul 2005 | INR | 42.95 | 42.95 | 39 | 39.5 | 39.5 | -3.5 (-8.14%) | 6,900 |
| 22 Jul 2005 | INR | 41.85 | 43 | 41.3 | 43 | 43 | +0.65 (+1.53%) | 7,250 |
| 21 Jul 2005 | INR | 41.25 | 44.4 | 41.1 | 42.35 | 42.35 | +0.45 (+1.07%) | 12,277 |
| 20 Jul 2005 | INR | 40.25 | 44 | 40.25 | 41.9 | 41.9 | +0.7 (+1.70%) | 8,839 |
