| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2005 | INR | 32.8 | 32.8 | 29.8 | 31.65 | 31.65 | +0.85 (+2.76%) | 21,075 |
| 18 Aug 2005 | INR | 33.45 | 33.75 | 30 | 30.8 | 30.8 | -1.7 (-5.23%) | 31,075 |
| 17 Aug 2005 | INR | 32.5 | 33.8 | 32.05 | 32.5 | 32.5 | +0.5 (+1.56%) | 33,493 |
| 16 Aug 2005 | INR | 32.5 | 33.35 | 30.7 | 32 | 32 | +0.15 (+0.47%) | 52,602 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 31.85 | 31.85 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 34.7 | 34.95 | 30.5 | 31.85 | 31.85 | -0.4 (-1.24%) | 120,921 |
| 11 Aug 2005 | INR | 30.4 | 32.25 | 30 | 32.25 | 32.25 | +2.5 (+8.40%) | 60,543 |
| 10 Aug 2005 | INR | 30.65 | 30.65 | 28.65 | 29.75 | 29.75 | +1.75 (+6.25%) | 42,138 |
| 9 Aug 2005 | INR | 28.6 | 29.8 | 27.6 | 28 | 28 | -0.1 (-0.36%) | 84,484 |
| 8 Aug 2005 | INR | 27.55 | 29.7 | 27.55 | 28.1 | 28.1 | +1.1 (+4.07%) | 89,094 |
| 5 Aug 2005 | INR | 27.9 | 27.9 | 26.1 | 27 | 27 | +0.75 (+2.86%) | 51,999 |
| 4 Aug 2005 | INR | 26.55 | 26.9 | 25 | 26.25 | 26.25 | +0.4 (+1.55%) | 53,892 |
| 3 Aug 2005 | INR | 28 | 28 | 25.1 | 25.85 | 25.85 | -0.65 (-2.45%) | 77,432 |
| 2 Aug 2005 | INR | 25 | 26.5 | 25 | 26.5 | 26.5 | +2.4 (+9.96%) | 73,340 |
| 1 Aug 2005 | INR | 27 | 27 | 23.5 | 24.1 | 24.1 | -0.9 (-3.60%) | 58,043 |
| 29 Jul 2005 | INR | 22.5 | 25 | 22.5 | 25 | 25 | +2.1 (+9.17%) | 64,842 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 22.9 | 22.9 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 23.5 | 23.6 | 21.55 | 22.9 | 22.9 | -0.25 (-1.08%) | 8,932 |
| 26 Jul 2005 | INR | 23.35 | 24 | 22.95 | 23.15 | 23.15 | -1.1 (-4.54%) | 12,750 |
| 25 Jul 2005 | INR | 25.95 | 25.95 | 23.65 | 24.25 | 24.25 | +0.5 (+2.11%) | 24,164 |
| 22 Jul 2005 | INR | 23.8 | 23.8 | 23 | 23.75 | 23.75 | +0.3 (+1.28%) | 5,835 |
| 21 Jul 2005 | INR | 24.75 | 24.75 | 23 | 23.45 | 23.45 | +0.05 (+0.21%) | 11,621 |
| 20 Jul 2005 | INR | 25 | 25 | 23.2 | 23.4 | 23.4 | -1.2 (-4.88%) | 26,513 |
| 19 Jul 2005 | INR | 26.5 | 26.5 | 23.05 | 24.6 | 24.6 | -0.4 (-1.60%) | 14,851 |
| 18 Jul 2005 | INR | 25.1 | 25.85 | 24.1 | 25 | 25 | -0.2 (-0.79%) | 19,386 |
| 15 Jul 2005 | INR | 27.5 | 27.5 | 25.2 | 25.2 | 25.2 | -1.2 (-4.55%) | 38,772 |
| 14 Jul 2005 | INR | 26.5 | 26.5 | 25.25 | 26.4 | 26.4 | +2.3 (+9.54%) | 106,587 |
| 13 Jul 2005 | INR | 22.4 | 24.1 | 22.1 | 24.1 | 24.1 | +1.95 (+8.80%) | 31,471 |
| 12 Jul 2005 | INR | 22.3 | 22.7 | 21.8 | 22.15 | 22.15 | -0.25 (-1.12%) | 18,078 |
| 11 Jul 2005 | INR | 22 | 22.5 | 21.75 | 22.4 | 22.4 | +0.3 (+1.36%) | 14,524 |
