| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2005 | INR | 38 | 39.3 | 37.25 | 39 | 39 | 0.0 (0.0%) | 11,696 |
| 22 Aug 2005 | INR | 42.15 | 42.15 | 39 | 39 | 39 | -1.1 (-2.74%) | 7,450 |
| 19 Aug 2005 | INR | 41 | 41.65 | 39.3 | 40.1 | 40.1 | -0.1 (-0.25%) | 6,502 |
| 18 Aug 2005 | INR | 42.5 | 42.5 | 40 | 40.2 | 40.2 | -1.6 (-3.83%) | 4,930 |
| 17 Aug 2005 | INR | 41 | 42.7 | 41 | 41.8 | 41.8 | +1.1 (+2.70%) | 8,111 |
| 16 Aug 2005 | INR | 39.5 | 41.8 | 39 | 40.7 | 40.7 | +0.8 (+2.01%) | 7,906 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 39.9 | 39.9 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 40.1 | 41.4 | 39.5 | 39.9 | 39.9 | -0.45 (-1.12%) | 8,191 |
| 11 Aug 2005 | INR | 37.1 | 40.35 | 37.1 | 40.35 | 40.35 | +2.35 (+6.18%) | 8,220 |
| 10 Aug 2005 | INR | 38.2 | 39.95 | 38 | 38 | 38 | -0.5 (-1.30%) | 6,450 |
| 9 Aug 2005 | INR | 38.5 | 40 | 38 | 38.5 | 38.5 | -0.8 (-2.04%) | 4,241 |
| 8 Aug 2005 | INR | 39.2 | 41.45 | 39 | 39.3 | 39.3 | -0.2 (-0.51%) | 16,875 |
| 5 Aug 2005 | INR | 40.4 | 41 | 39 | 39.5 | 39.5 | -0.3 (-0.75%) | 14,815 |
| 4 Aug 2005 | INR | 41.75 | 41.75 | 38.55 | 39.8 | 39.8 | -0.75 (-1.85%) | 5,992 |
| 3 Aug 2005 | INR | 42.25 | 44.35 | 40.15 | 40.55 | 40.55 | -1.7 (-4.02%) | 29,975 |
| 2 Aug 2005 | INR | 42.15 | 42.25 | 40.6 | 42.25 | 42.25 | +2 (+4.97%) | 3,734 |
| 1 Aug 2005 | INR | 37 | 40.25 | 37 | 40.25 | 40.25 | +1.9 (+4.95%) | 13,528 |
| 29 Jul 2005 | INR | 37.95 | 38.35 | 37.95 | 38.35 | 38.35 | +2.3 (+6.38%) | 4,439 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 36.05 | 36.05 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 39.5 | 39.5 | 35.9 | 36.05 | 36.05 | -1.5 (-3.99%) | 3,405 |
| 26 Jul 2005 | INR | 38 | 39 | 37 | 37.55 | 37.55 | -1.35 (-3.47%) | 13,445 |
| 25 Jul 2005 | INR | 38.3 | 39.9 | 38.3 | 38.9 | 38.9 | -1.65 (-4.07%) | 17,845 |
| 22 Jul 2005 | INR | 41 | 41.3 | 39.95 | 40.55 | 40.55 | -1.45 (-3.45%) | 28,144 |
| 21 Jul 2005 | INR | 41.95 | 42.95 | 41.9 | 42 | 42 | -2.1 (-4.76%) | 39,443 |
| 20 Jul 2005 | INR | 46.2 | 47.9 | 44.1 | 44.1 | 44.1 | -2.3 (-4.96%) | 22,500 |
| 19 Jul 2005 | INR | 50 | 50.95 | 46.2 | 46.4 | 46.4 | -2.2 (-4.53%) | 35,682 |
| 18 Jul 2005 | INR | 46.75 | 48.6 | 46.75 | 48.6 | 48.6 | +2.5 (+5.42%) | 18,341 |
| 15 Jul 2005 | INR | 49.2 | 49.2 | 46.1 | 46.1 | 46.1 | -2.15 (-4.46%) | 16,111 |
| 14 Jul 2005 | INR | 50.4 | 50.9 | 47.75 | 48.25 | 48.25 | -0.4 (-0.82%) | 36,909 |
| 13 Jul 2005 | INR | 48.35 | 48.65 | 48 | 48.65 | 48.65 | +2.3 (+4.96%) | 38,774 |
