| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2005 | INR | 27.05 | 28.35 | 27.05 | 28.3 | 28.3 | +0.3 (+1.07%) | 2,970 |
| 18 Aug 2005 | INR | 28 | 29 | 27.6 | 28 | 28 | -0.5 (-1.75%) | 1,300 |
| 17 Aug 2005 | INR | 28.85 | 28.95 | 27.55 | 28.5 | 28.5 | -0.65 (-2.23%) | 3,200 |
| 16 Aug 2005 | INR | 27 | 29.5 | 27 | 29.15 | 29.15 | +2.1 (+7.76%) | 7,250 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 27.05 | 27.05 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 27 | 27.4 | 26.9 | 27.05 | 27.05 | +0.05 (+0.19%) | 1,586 |
| 11 Aug 2005 | INR | 26 | 27.9 | 26 | 27 | 27 | +0.5 (+1.89%) | 7,380 |
| 10 Aug 2005 | INR | 26.1 | 26.7 | 26.05 | 26.5 | 26.5 | 0.0 (0.0%) | 2,100 |
| 9 Aug 2005 | INR | 26 | 27.4 | 26 | 26.5 | 26.5 | +0.95 (+3.72%) | 2,239 |
| 8 Aug 2005 | INR | 29 | 29 | 25.25 | 25.55 | 25.55 | -2.45 (-8.75%) | 27,000 |
| 5 Aug 2005 | INR | 27.5 | 28.9 | 27.5 | 28 | 28 | -0.25 (-0.88%) | 1,725 |
| 4 Aug 2005 | INR | 29.15 | 29.15 | 27.25 | 28.25 | 28.25 | -0.3 (-1.05%) | 800 |
| 3 Aug 2005 | INR | 29 | 29.15 | 28 | 28.55 | 28.55 | -0.85 (-2.89%) | 3,345 |
| 2 Aug 2005 | INR | 29.8 | 29.8 | 28.25 | 29.4 | 29.4 | +0.6 (+2.08%) | 3,053 |
| 1 Aug 2005 | INR | 29.8 | 29.8 | 28.8 | 28.8 | 28.8 | +0.2 (+0.70%) | 1,100 |
| 29 Jul 2005 | INR | 27.55 | 30.5 | 27.55 | 28.6 | 28.6 | -0.9 (-3.05%) | 8,206 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 29.5 | 29.5 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 29.5 | 29.5 | 27.3 | 29.5 | 29.5 | +1 (+3.51%) | 2,256 |
| 26 Jul 2005 | INR | 29.75 | 29.75 | 28.3 | 28.5 | 28.5 | -0.1 (-0.35%) | 7,219 |
| 25 Jul 2005 | INR | 28.95 | 29.7 | 28.55 | 28.6 | 28.6 | -0.9 (-3.05%) | 3,891 |
| 22 Jul 2005 | INR | 28.5 | 30 | 28.3 | 29.5 | 29.5 | -0.65 (-2.16%) | 7,800 |
| 21 Jul 2005 | INR | 30.95 | 30.95 | 29.55 | 30.15 | 30.15 | -0.7 (-2.27%) | 2,431 |
| 20 Jul 2005 | INR | 29.1 | 31.3 | 29 | 30.85 | 30.85 | +1.35 (+4.58%) | 14,528 |
| 19 Jul 2005 | INR | 31.3 | 31.3 | 27.05 | 29.5 | 29.5 | -0.3 (-1.01%) | 900 |
| 18 Jul 2005 | INR | 28.25 | 31.05 | 28 | 29.8 | 29.8 | +1.75 (+6.24%) | 27,889 |
| 15 Jul 2005 | INR | 28 | 28.9 | 27.6 | 28.05 | 28.05 | +0.55 (+2.00%) | 6,425 |
| 14 Jul 2005 | INR | 28.5 | 28.5 | 27.05 | 27.5 | 27.5 | -1.3 (-4.51%) | 4,202 |
| 13 Jul 2005 | INR | 29.4 | 29.4 | 28.2 | 28.8 | 28.8 | +0.8 (+2.86%) | 6,820 |
| 12 Jul 2005 | INR | 29.5 | 29.9 | 28 | 28 | 28 | -0.8 (-2.78%) | 33,050 |
| 11 Jul 2005 | INR | 24.5 | 28.9 | 24.5 | 28.8 | 28.8 | +2.4 (+9.09%) | 17,081 |
