| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2005 | INR | 62 | 64.8 | 62 | 64.5 | 64.5 | +3.7 (+6.09%) | 31,232 |
| 29 Aug 2005 | INR | 61.95 | 64.7 | 59.5 | 60.8 | 60.8 | +0.5 (+0.83%) | 74,945 |
| 26 Aug 2005 | INR | 63.6 | 65 | 60 | 60.3 | 60.3 | -4.7 (-7.23%) | 57,745 |
| 25 Aug 2005 | INR | 61.05 | 66.6 | 61.05 | 65 | 65 | +3.1 (+5.01%) | 21,784 |
| 24 Aug 2005 | INR | 66.4 | 66.5 | 60 | 61.9 | 61.9 | -3.1 (-4.77%) | 24,416 |
| 23 Aug 2005 | INR | 66.6 | 67.95 | 64 | 65 | 65 | -2.3 (-3.42%) | 16,660 |
| 22 Aug 2005 | INR | 68 | 68.35 | 66.65 | 67.3 | 67.3 | +0.75 (+1.13%) | 13,993 |
| 19 Aug 2005 | INR | 65.5 | 68 | 65.5 | 66.55 | 66.55 | -0.7 (-1.04%) | 12,180 |
| 18 Aug 2005 | INR | 69.35 | 69.4 | 65.7 | 67.25 | 67.25 | -0.55 (-0.81%) | 31,575 |
| 17 Aug 2005 | INR | 67.95 | 69 | 67 | 67.8 | 67.8 | +1.3 (+1.95%) | 24,475 |
| 16 Aug 2005 | INR | 69 | 70.5 | 65.35 | 66.5 | 66.5 | -1.9 (-2.78%) | 53,265 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 68.4 | 68.4 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 70.1 | 70.5 | 68 | 68.4 | 68.4 | -2.3 (-3.25%) | 18,230 |
| 11 Aug 2005 | INR | 71 | 71.95 | 70 | 70.7 | 70.7 | -0.4 (-0.56%) | 14,183 |
| 10 Aug 2005 | INR | 69.9 | 74 | 69.2 | 71.1 | 71.1 | +2.9 (+4.25%) | 36,366 |
| 9 Aug 2005 | INR | 71 | 71 | 68 | 68.2 | 68.2 | -1.8 (-2.57%) | 28,017 |
| 8 Aug 2005 | INR | 73 | 74 | 69.7 | 70 | 70 | -1.45 (-2.03%) | 53,698 |
| 5 Aug 2005 | INR | 68.4 | 78.5 | 67.5 | 71.45 | 71.45 | +3.35 (+4.92%) | 219,767 |
| 4 Aug 2005 | INR | 68.9 | 68.9 | 66 | 68.1 | 68.1 | +1.1 (+1.64%) | 19,430 |
| 3 Aug 2005 | INR | 71.2 | 73.25 | 67 | 67 | 67 | -5.5 (-7.59%) | 40,240 |
| 2 Aug 2005 | INR | 71 | 74 | 68.4 | 72.5 | 72.5 | +0.6 (+0.83%) | 32,738 |
| 1 Aug 2005 | INR | 77 | 77 | 67 | 71.9 | 71.9 | -3.85 (-5.08%) | 55,023 |
| 29 Jul 2005 | INR | 70.5 | 78 | 70 | 75.75 | 75.75 | +5.75 (+8.21%) | 123,426 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 70 | 70 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 71.75 | 72.7 | 69.8 | 70 | 70 | -1.25 (-1.75%) | 16,762 |
| 26 Jul 2005 | INR | 72 | 73.6 | 69.2 | 71.25 | 71.25 | +0.5 (+0.71%) | 89,674 |
| 25 Jul 2005 | INR | 65 | 74 | 64 | 70.75 | 70.75 | +8.4 (+13.47%) | 190,379 |
| 22 Jul 2005 | INR | 63 | 63.8 | 61.25 | 62.35 | 62.35 | -0.15 (-0.24%) | 11,280 |
| 21 Jul 2005 | INR | 63.8 | 64 | 60 | 62.5 | 62.5 | +0.6 (+0.97%) | 16,277 |
| 20 Jul 2005 | INR | 63 | 63.5 | 61.9 | 61.9 | 61.9 | -0.65 (-1.04%) | 12,770 |
