| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2005 | INR | 25.75 | 25.75 | 23.5 | 23.6 | 23.6 | -0.6 (-2.48%) | 18,551 |
| 18 Aug 2005 | INR | 25 | 25.95 | 24 | 24.2 | 24.2 | -0.45 (-1.83%) | 18,095 |
| 17 Aug 2005 | INR | 24.6 | 25.25 | 24.35 | 24.65 | 24.65 | -0.1 (-0.40%) | 19,450 |
| 16 Aug 2005 | INR | 24.55 | 24.75 | 24.1 | 24.75 | 24.75 | +1 (+4.21%) | 4,275 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 23.75 | 23.75 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 26 | 26 | 23.75 | 23.75 | 23.75 | -1.15 (-4.62%) | 7,751 |
| 11 Aug 2005 | INR | 25.1 | 25.5 | 24.5 | 24.9 | 24.9 | 0.0 (0.0%) | 17,090 |
| 10 Aug 2005 | INR | 24 | 24.9 | 23.6 | 24.9 | 24.9 | +1.7 (+7.33%) | 5,610 |
| 9 Aug 2005 | INR | 23.75 | 23.75 | 23 | 23.2 | 23.2 | -0.8 (-3.33%) | 6,959 |
| 8 Aug 2005 | INR | 22.8 | 24.2 | 22.75 | 24 | 24 | +0.5 (+2.13%) | 16,019 |
| 5 Aug 2005 | INR | 24 | 24.5 | 23.15 | 23.5 | 23.5 | -0.6 (-2.49%) | 9,016 |
| 4 Aug 2005 | INR | 24.85 | 24.9 | 23.65 | 24.1 | 24.1 | +0.7 (+2.99%) | 7,523 |
| 3 Aug 2005 | INR | 25 | 25 | 23.25 | 23.4 | 23.4 | -0.8 (-3.31%) | 3,967 |
| 2 Aug 2005 | INR | 23.65 | 24.5 | 23.65 | 24.2 | 24.2 | +0.2 (+0.83%) | 10,800 |
| 1 Aug 2005 | INR | 24.95 | 25.45 | 24 | 24 | 24 | -0.7 (-2.83%) | 10,750 |
| 29 Jul 2005 | INR | 25.9 | 25.9 | 24.2 | 24.7 | 24.7 | -1.05 (-4.08%) | 19,250 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 25.75 | 25.75 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 24.75 | 26.5 | 24.55 | 25.75 | 25.75 | +0.25 (+0.98%) | 12,535 |
| 26 Jul 2005 | INR | 24.75 | 25.8 | 24.75 | 25.5 | 25.5 | -0.65 (-2.49%) | 6,505 |
| 25 Jul 2005 | INR | 30 | 32 | 24 | 26.15 | 26.15 | -1.3 (-4.74%) | 15,310 |
| 22 Jul 2005 | INR | 27.9 | 28 | 26.55 | 27.45 | 27.45 | +1.1 (+4.17%) | 10,605 |
| 21 Jul 2005 | INR | 29 | 29.5 | 26.05 | 26.35 | 26.35 | -2.25 (-7.87%) | 14,001 |
| 20 Jul 2005 | INR | 30.5 | 33 | 28.5 | 28.6 | 28.6 | -0.95 (-3.21%) | 33,010 |
| 19 Jul 2005 | INR | 29.7 | 30.35 | 26.05 | 29.55 | 29.55 | +4.25 (+16.80%) | 60,951 |
| 18 Jul 2005 | INR | 21.6 | 25.3 | 21.35 | 25.3 | 25.3 | +4.2 (+19.91%) | 41,281 |
| 15 Jul 2005 | INR | 20.65 | 21.5 | 20.55 | 21.1 | 21.1 | +0.1 (+0.48%) | 12,729 |
| 14 Jul 2005 | INR | 21.9 | 21.9 | 21 | 21 | 21 | -0.55 (-2.55%) | 11,300 |
| 13 Jul 2005 | INR | 21.6 | 22 | 21.25 | 21.55 | 21.55 | -0.55 (-2.49%) | 12,705 |
| 12 Jul 2005 | INR | 22.65 | 22.7 | 21.3 | 22.1 | 22.1 | +0.6 (+2.79%) | 11,151 |
| 11 Jul 2005 | INR | 23.9 | 23.95 | 21.5 | 21.5 | 21.5 | -0.7 (-3.15%) | 17,643 |
