| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2005 | INR | 33.3 | 33.8 | 31.85 | 33.7 | 33.7 | +2.1 (+6.65%) | 10,407 |
| 18 Aug 2005 | INR | 34.9 | 34.9 | 31.6 | 31.6 | 31.6 | -2.25 (-6.65%) | 17,312 |
| 17 Aug 2005 | INR | 32 | 33.85 | 31.1 | 33.85 | 33.85 | +3.05 (+9.90%) | 33,926 |
| 16 Aug 2005 | INR | 32.9 | 32.9 | 30.05 | 30.8 | 30.8 | +0.4 (+1.32%) | 6,150 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 30.4 | 30.4 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 31 | 31.7 | 29.5 | 30.4 | 30.4 | -1.1 (-3.49%) | 4,454 |
| 11 Aug 2005 | INR | 30 | 31.5 | 30 | 31.5 | 31.5 | +1.35 (+4.48%) | 8,044 |
| 10 Aug 2005 | INR | 31 | 31 | 29.8 | 30.15 | 30.15 | +0.05 (+0.17%) | 5,565 |
| 9 Aug 2005 | INR | 31.7 | 32 | 30.05 | 30.1 | 30.1 | -0.15 (-0.50%) | 4,025 |
| 8 Aug 2005 | INR | 32 | 32 | 30.15 | 30.25 | 30.25 | -1.35 (-4.27%) | 5,011 |
| 5 Aug 2005 | INR | 35.95 | 35.95 | 31.6 | 31.6 | 31.6 | -1.35 (-4.10%) | 25,643 |
| 4 Aug 2005 | INR | 30 | 32.95 | 29.1 | 32.95 | 32.95 | +3.35 (+11.32%) | 27,093 |
| 3 Aug 2005 | INR | 26.75 | 30.45 | 26.75 | 29.6 | 29.6 | +0.7 (+2.42%) | 12,995 |
| 2 Aug 2005 | INR | 28.05 | 29.45 | 28.05 | 28.9 | 28.9 | -0.6 (-2.03%) | 3,275 |
| 1 Aug 2005 | INR | 29 | 30.65 | 28.7 | 29.5 | 29.5 | -1 (-3.28%) | 4,800 |
| 29 Jul 2005 | INR | 29.8 | 30.5 | 28.9 | 30.5 | 30.5 | +0.35 (+1.16%) | 6,265 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 30.15 | 30.15 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 29.1 | 30.15 | 29.1 | 30.15 | 30.15 | +0.15 (+0.50%) | 2,898 |
| 26 Jul 2005 | INR | 31 | 31 | 29.65 | 30 | 30 | 0.0 (0.0%) | 3,705 |
| 25 Jul 2005 | INR | 32.7 | 32.7 | 29.1 | 30 | 30 | -0.1 (-0.33%) | 6,000 |
| 22 Jul 2005 | INR | 29.5 | 31.25 | 29.5 | 30.1 | 30.1 | -0.5 (-1.63%) | 3,679 |
| 21 Jul 2005 | INR | 29.6 | 31 | 29.6 | 30.6 | 30.6 | +0.6 (+2%) | 7,315 |
| 20 Jul 2005 | INR | 30 | 31.75 | 29.55 | 30 | 30 | 0.0 (0.0%) | 13,850 |
| 19 Jul 2005 | INR | 31.75 | 31.75 | 29.75 | 30 | 30 | -1.1 (-3.54%) | 6,132 |
| 18 Jul 2005 | INR | 28.3 | 31.5 | 28.3 | 31.1 | 31.1 | -0.4 (-1.27%) | 4,250 |
| 15 Jul 2005 | INR | 31.05 | 31.7 | 30 | 31.5 | 31.5 | 0.0 (0.0%) | 6,500 |
| 14 Jul 2005 | INR | 32.35 | 32.5 | 31 | 31.5 | 31.5 | -0.55 (-1.72%) | 6,101 |
| 13 Jul 2005 | INR | 34 | 34 | 32.05 | 32.05 | 32.05 | -0.15 (-0.47%) | 8,516 |
| 12 Jul 2005 | INR | 34 | 35 | 32 | 32.2 | 32.2 | -1.65 (-4.87%) | 20,236 |
| 11 Jul 2005 | INR | 35 | 36.15 | 33.1 | 33.85 | 33.85 | +0.1 (+0.30%) | 41,731 |
