| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2005 | INR | 40.4 | 40.5 | 39 | 39.45 | 19.725 | +1 (+2.60%) | 3,942 |
| 25 Aug 2005 | INR | 38 | 39 | 37.6 | 38.45 | 19.225 | +0.05 (+0.13%) | 6,915 |
| 24 Aug 2005 | INR | 38.15 | 39.5 | 36.55 | 38.4 | 19.2 | -1.7 (-4.24%) | 10,895 |
| 23 Aug 2005 | INR | 42 | 43.9 | 40 | 40.1 | 20.05 | -2.9 (-6.74%) | 12,288 |
| 22 Aug 2005 | INR | 42.85 | 43.75 | 42 | 43 | 21.5 | +1.5 (+3.61%) | 10,479 |
| 19 Aug 2005 | INR | 42 | 43.75 | 40.4 | 41.5 | 20.75 | +1 (+2.47%) | 10,088 |
| 18 Aug 2005 | INR | 44 | 44 | 40.1 | 40.5 | 20.25 | -3 (-6.90%) | 14,405 |
| 17 Aug 2005 | INR | 44.9 | 47.5 | 42.2 | 43.5 | 21.75 | -3.9 (-8.23%) | 42,719 |
| 16 Aug 2005 | INR | 44.7 | 50.1 | 43.25 | 47.4 | 23.7 | +5.65 (+13.53%) | 386,857 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 41.75 | 20.875 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 34 | 41.75 | 33.9 | 41.75 | 20.875 | +6.4 (+18.10%) | 75,859 |
| 11 Aug 2005 | INR | 34.9 | 35.9 | 34 | 35.35 | 17.675 | +1.1 (+3.21%) | 15,865 |
| 10 Aug 2005 | INR | 33.05 | 34.5 | 33.05 | 34.25 | 17.125 | +1.35 (+4.10%) | 18,421 |
| 9 Aug 2005 | INR | 30.3 | 34.95 | 30.3 | 32.9 | 16.45 | +1.65 (+5.28%) | 15,068 |
| 8 Aug 2005 | INR | 28.2 | 32.4 | 28.2 | 31.25 | 15.625 | -0.65 (-2.04%) | 2,725 |
| 5 Aug 2005 | INR | 31 | 32.2 | 31 | 31.9 | 15.95 | +1.6 (+5.28%) | 5,243 |
| 4 Aug 2005 | INR | 30 | 31.5 | 29.5 | 30.3 | 15.15 | +0.3 (+1%) | 5,940 |
| 3 Aug 2005 | INR | 30.55 | 31.75 | 28.65 | 30 | 15 | -1.85 (-5.81%) | 9,000 |
| 2 Aug 2005 | INR | 32 | 32.4 | 31 | 31.85 | 15.925 | +0.35 (+1.11%) | 1,797 |
| 1 Aug 2005 | INR | 30 | 31.95 | 30 | 31.5 | 15.75 | -1.05 (-3.23%) | 4,294 |
| 29 Jul 2005 | INR | 34 | 34 | 31.3 | 32.55 | 16.275 | -1.35 (-3.98%) | 6,526 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 33.9 | 16.95 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 33.3 | 33.9 | 32.2 | 33.9 | 16.95 | +1.4 (+4.31%) | 4,171 |
| 26 Jul 2005 | INR | 33 | 36 | 31 | 32.5 | 16.25 | -2.5 (-7.14%) | 11,230 |
| 25 Jul 2005 | INR | 40 | 41.5 | 34.35 | 35 | 17.5 | -2.3 (-6.17%) | 53,949 |
| 22 Jul 2005 | INR | 34 | 37.3 | 32 | 37.3 | 18.65 | +5.05 (+15.66%) | 80,719 |
| 21 Jul 2005 | INR | 29 | 32.25 | 29 | 32.25 | 16.125 | +3.75 (+13.16%) | 12,795 |
| 20 Jul 2005 | INR | 27.2 | 28.85 | 27.2 | 28.5 | 14.25 | -0.25 (-0.87%) | 5,590 |
| 19 Jul 2005 | INR | 29.5 | 29.5 | 28.5 | 28.75 | 14.375 | -0.65 (-2.21%) | 2,031 |
| 18 Jul 2005 | INR | 29.4 | 29.5 | 29.1 | 29.4 | 14.7 | +0.9 (+3.16%) | 2,100 |
