| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2005 | INR | 28.4 | 28.4 | 26.5 | 27.5 | 27.5 | +0.25 (+0.92%) | 2,400 |
| 29 Aug 2005 | INR | 27.25 | 29 | 27.25 | 27.25 | 27.25 | -0.85 (-3.02%) | 8,315 |
| 26 Aug 2005 | INR | 28.5 | 28.5 | 28.1 | 28.1 | 28.1 | -0.4 (-1.40%) | 428 |
| 25 Aug 2005 | INR | 30 | 30 | 24.8 | 28.5 | 28.5 | 0.0 (0.0%) | 3,275 |
| 24 Aug 2005 | INR | 28 | 28.5 | 26.25 | 28.5 | 28.5 | +1.95 (+7.34%) | 4,050 |
| 23 Aug 2005 | INR | 28.5 | 28.5 | 26.55 | 26.55 | 26.55 | -2.45 (-8.45%) | 16,290 |
| 22 Aug 2005 | INR | 28.8 | 29 | 28.25 | 29 | 29 | +1.5 (+5.45%) | 5,040 |
| 19 Aug 2005 | INR | 26.5 | 30 | 26.5 | 27.5 | 27.5 | -1.5 (-5.17%) | 4,421 |
| 18 Aug 2005 | INR | 31.95 | 31.95 | 29 | 29 | 29 | -2.85 (-8.95%) | 10,150 |
| 17 Aug 2005 | INR | 31.8 | 31.85 | 30 | 31.85 | 31.85 | +2.35 (+7.97%) | 21,021 |
| 16 Aug 2005 | INR | 30.75 | 30.75 | 28.5 | 29.5 | 29.5 | +1.25 (+4.42%) | 12,200 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 28.25 | 28.25 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 26.95 | 29.75 | 26.95 | 28.25 | 28.25 | +0.15 (+0.53%) | 8,800 |
| 11 Aug 2005 | INR | 27 | 28.5 | 27 | 28.1 | 28.1 | +2 (+7.66%) | 16,851 |
| 10 Aug 2005 | INR | 24 | 28 | 24 | 26.1 | 26.1 | -0.1 (-0.38%) | 5,696 |
| 9 Aug 2005 | INR | 28.1 | 29 | 25.45 | 26.2 | 26.2 | -2.05 (-7.26%) | 4,142 |
| 8 Aug 2005 | INR | 30 | 30 | 26.35 | 28.25 | 28.25 | -1.15 (-3.91%) | 5,261 |
| 5 Aug 2005 | INR | 26.05 | 29.85 | 26.05 | 29.4 | 29.4 | +1.4 (+5%) | 3,050 |
| 4 Aug 2005 | INR | 26.55 | 29.5 | 26.5 | 28 | 28 | -1.65 (-5.56%) | 9,091 |
| 3 Aug 2005 | INR | 28 | 29.65 | 28 | 29.65 | 29.65 | -0.05 (-0.17%) | 3,850 |
| 2 Aug 2005 | INR | 28 | 29.7 | 28 | 29.7 | 29.7 | +1 (+3.48%) | 4,204 |
| 1 Aug 2005 | INR | 28.05 | 33.9 | 28.05 | 28.7 | 28.7 | -2.4 (-7.72%) | 5,809 |
| 29 Jul 2005 | INR | 33.3 | 34 | 31.1 | 31.1 | 31.1 | -1.4 (-4.31%) | 9,525 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 32.5 | 32.5 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 32 | 33.95 | 32 | 32.5 | 32.5 | -0.5 (-1.52%) | 4,315 |
| 26 Jul 2005 | INR | 36.5 | 36.5 | 31.3 | 33 | 33 | -0.2 (-0.60%) | 65,488 |
| 25 Jul 2005 | INR | 31.7 | 33.2 | 31.7 | 33.2 | 33.2 | +3 (+9.93%) | 72,307 |
| 22 Jul 2005 | INR | 28 | 30.2 | 28 | 30.2 | 30.2 | +2.7 (+9.82%) | 40,904 |
| 21 Jul 2005 | INR | 25.5 | 27.5 | 25.25 | 27.5 | 27.5 | +2.5 (+10%) | 39,097 |
| 20 Jul 2005 | INR | 25.4 | 25.5 | 24.5 | 25 | 25 | +1.1 (+4.60%) | 2,757 |
