| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2005 | INR | 37.6 | 38 | 36.55 | 37.4 | 37.4 | -0.25 (-0.66%) | 12,406 |
| 30 Aug 2005 | INR | 38.9 | 39 | 36.65 | 37.65 | 37.65 | +0.25 (+0.67%) | 9,855 |
| 29 Aug 2005 | INR | 37.25 | 37.8 | 36.2 | 37.4 | 37.4 | +0.15 (+0.40%) | 19,353 |
| 26 Aug 2005 | INR | 38.05 | 39 | 37 | 37.25 | 37.25 | -0.45 (-1.19%) | 10,811 |
| 25 Aug 2005 | INR | 38.3 | 38.3 | 37 | 37.7 | 37.7 | +0.9 (+2.45%) | 10,333 |
| 24 Aug 2005 | INR | 38.35 | 38.35 | 35 | 36.8 | 36.8 | +0.3 (+0.82%) | 14,789 |
| 23 Aug 2005 | INR | 40.05 | 41 | 36 | 36.5 | 36.5 | -3.5 (-8.75%) | 21,311 |
| 22 Aug 2005 | INR | 41.25 | 41.95 | 39.3 | 40 | 40 | +0.8 (+2.04%) | 24,881 |
| 19 Aug 2005 | INR | 37.5 | 41.5 | 37.5 | 39.2 | 39.2 | +0.85 (+2.22%) | 26,227 |
| 18 Aug 2005 | INR | 38.95 | 39.5 | 37.5 | 38.35 | 38.35 | +0.6 (+1.59%) | 24,925 |
| 17 Aug 2005 | INR | 39.75 | 39.75 | 37.5 | 37.75 | 37.75 | -1.15 (-2.96%) | 14,785 |
| 16 Aug 2005 | INR | 40 | 40 | 38.25 | 38.9 | 38.9 | +0.4 (+1.04%) | 14,890 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 38.5 | 38.5 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 39.75 | 40.75 | 38.15 | 38.5 | 38.5 | -1.25 (-3.14%) | 20,471 |
| 11 Aug 2005 | INR | 38.4 | 40 | 37 | 39.75 | 39.75 | +2.25 (+6%) | 48,586 |
| 10 Aug 2005 | INR | 37.9 | 38.9 | 37.1 | 37.5 | 37.5 | +0.5 (+1.35%) | 37,325 |
| 9 Aug 2005 | INR | 37.35 | 38.7 | 35.05 | 37 | 37 | -0.5 (-1.33%) | 33,942 |
| 8 Aug 2005 | INR | 38 | 39.7 | 37 | 37.5 | 37.5 | +0.2 (+0.54%) | 50,100 |
| 5 Aug 2005 | INR | 38 | 38.45 | 36.85 | 37.3 | 37.3 | -0.65 (-1.71%) | 43,025 |
| 4 Aug 2005 | INR | 39.4 | 39.5 | 35.95 | 37.95 | 37.95 | -0.65 (-1.68%) | 77,185 |
| 3 Aug 2005 | INR | 40.8 | 42 | 38.2 | 38.6 | 38.6 | -1.55 (-3.86%) | 21,694 |
| 2 Aug 2005 | INR | 39 | 41 | 37.5 | 40.15 | 40.15 | +0.35 (+0.88%) | 16,045 |
| 1 Aug 2005 | INR | 40.3 | 40.3 | 36.7 | 39.8 | 39.8 | -0.2 (-0.50%) | 10,194 |
| 29 Jul 2005 | INR | 40 | 42.45 | 39.75 | 40 | 40 | +0.25 (+0.63%) | 33,869 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 39.75 | 39.75 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 41.2 | 42 | 38.15 | 39.75 | 39.75 | -1.45 (-3.52%) | 39,926 |
| 26 Jul 2005 | INR | 44.1 | 44.1 | 41 | 41.2 | 41.2 | -2.55 (-5.83%) | 51,216 |
| 25 Jul 2005 | INR | 46.25 | 47.5 | 43.1 | 43.75 | 43.75 | -2.2 (-4.79%) | 82,183 |
| 22 Jul 2005 | INR | 45.7 | 47.2 | 45.45 | 45.95 | 45.95 | +0.25 (+0.55%) | 74,019 |
| 21 Jul 2005 | INR | 47 | 48.4 | 45 | 45.7 | 45.7 | -0.7 (-1.51%) | 228,720 |
