| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2005 | INR | 37.4 | 37.4 | 35.5 | 36.1 | 36.1 | -0.4 (-1.10%) | 5,550 |
| 18 Aug 2005 | INR | 38.8 | 41 | 36.1 | 36.5 | 36.5 | -1.55 (-4.07%) | 6,130 |
| 17 Aug 2005 | INR | 37.9 | 38.05 | 36 | 38.05 | 38.05 | +3.45 (+9.97%) | 13,049 |
| 16 Aug 2005 | INR | 34.5 | 34.6 | 32.05 | 34.6 | 34.6 | +3.1 (+9.84%) | 10,567 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 31.5 | 31.5 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 30.5 | 31.5 | 28.95 | 31.5 | 31.5 | +3 (+10.53%) | 6,454 |
| 11 Aug 2005 | INR | 31.4 | 31.4 | 28 | 28.5 | 28.5 | -0.75 (-2.56%) | 2,500 |
| 10 Aug 2005 | INR | 29 | 30.5 | 28.15 | 29.25 | 29.25 | +1.45 (+5.22%) | 2,175 |
| 9 Aug 2005 | INR | 28.35 | 29 | 27.8 | 27.8 | 27.8 | -2.2 (-7.33%) | 1,355 |
| 8 Aug 2005 | INR | 29.8 | 30 | 29.55 | 30 | 30 | +0.4 (+1.35%) | 1,125 |
| 5 Aug 2005 | INR | 30 | 30 | 29.5 | 29.6 | 29.6 | -0.85 (-2.79%) | 1,750 |
| 4 Aug 2005 | INR | 30 | 30.45 | 29.15 | 30.45 | 30.45 | +0.75 (+2.53%) | 1,211 |
| 3 Aug 2005 | INR | 30.5 | 30.5 | 28.8 | 29.7 | 29.7 | +1.4 (+4.95%) | 1,475 |
| 2 Aug 2005 | INR | 29 | 29 | 28.05 | 28.3 | 28.3 | +0.3 (+1.07%) | 1,980 |
| 1 Aug 2005 | INR | 28.5 | 28.5 | 27.75 | 28 | 28 | -0.9 (-3.11%) | 150 |
| 29 Jul 2005 | INR | 28 | 28.9 | 28 | 28.9 | 28.9 | -0.1 (-0.34%) | 400 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 29 | 29 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 29.1 | 29.5 | 28.85 | 29 | 29 | -0.5 (-1.69%) | 400 |
| 26 Jul 2005 | INR | 30.3 | 31.15 | 29.5 | 29.5 | 29.5 | -1.5 (-4.84%) | 2,500 |
| 25 Jul 2005 | INR | 30 | 31.2 | 29 | 31 | 31 | +1.2 (+4.03%) | 7,045 |
| 22 Jul 2005 | INR | 30.5 | 31.75 | 28.8 | 29.8 | 29.8 | -0.2 (-0.67%) | 3,246 |
| 21 Jul 2005 | INR | 29.5 | 30.5 | 29.5 | 30 | 30 | -0.05 (-0.17%) | 1,555 |
| 20 Jul 2005 | INR | 29.3 | 31.2 | 29.05 | 30.05 | 30.05 | +0.35 (+1.18%) | 2,603 |
| 19 Jul 2005 | INR | 31.5 | 32.8 | 28.15 | 29.7 | 29.7 | -0.3 (-1%) | 5,850 |
| 18 Jul 2005 | INR | 28.1 | 31.55 | 27.55 | 30 | 30 | +0.5 (+1.69%) | 1,950 |
| 15 Jul 2005 | INR | 29 | 29.65 | 28.5 | 29.5 | 29.5 | +0.55 (+1.90%) | 2,575 |
| 14 Jul 2005 | INR | 28.25 | 29 | 28.25 | 28.95 | 28.95 | -0.1 (-0.34%) | 925 |
| 13 Jul 2005 | INR | 29.5 | 30 | 29.05 | 29.05 | 29.05 | -0.25 (-0.85%) | 1,302 |
| 12 Jul 2005 | INR | 29 | 29.8 | 29 | 29.3 | 29.3 | -0.5 (-1.68%) | 762 |
| 11 Jul 2005 | INR | 28.7 | 29.8 | 28.65 | 29.8 | 29.8 | +1.15 (+4.01%) | 2,999 |
