| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2005 | INR | 37.9 | 38 | 36 | 36 | 36 | -1 (-2.70%) | 35,868 |
| 26 Aug 2005 | INR | 38.05 | 38.5 | 36.25 | 37 | 37 | +1 (+2.78%) | 19,579 |
| 25 Aug 2005 | INR | 36.5 | 38.8 | 35.5 | 36 | 36 | -0.35 (-0.96%) | 42,769 |
| 24 Aug 2005 | INR | 35.25 | 37.5 | 34.5 | 36.35 | 36.35 | +0.05 (+0.14%) | 40,564 |
| 23 Aug 2005 | INR | 38.2 | 39 | 35.5 | 36.3 | 36.3 | -1.2 (-3.20%) | 25,218 |
| 22 Aug 2005 | INR | 40 | 41.8 | 37.5 | 37.5 | 37.5 | -1.95 (-4.94%) | 36,729 |
| 19 Aug 2005 | INR | 39 | 40.75 | 38 | 39.45 | 39.45 | +0.25 (+0.64%) | 41,098 |
| 18 Aug 2005 | INR | 41 | 43 | 39 | 39.2 | 39.2 | -0.8 (-2%) | 49,713 |
| 17 Aug 2005 | INR | 40 | 43.5 | 38.5 | 40 | 40 | +0.35 (+0.88%) | 112,091 |
| 16 Aug 2005 | INR | 37.7 | 39.75 | 36.55 | 39.65 | 39.65 | +3.55 (+9.83%) | 101,847 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 36.1 | 36.1 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 36.35 | 37.4 | 35.5 | 36.1 | 36.1 | -0.25 (-0.69%) | 69,900 |
| 11 Aug 2005 | INR | 36.95 | 38.85 | 36.25 | 36.35 | 36.35 | +0.1 (+0.28%) | 55,190 |
| 10 Aug 2005 | INR | 35.1 | 37.45 | 35.1 | 36.25 | 36.25 | +2.25 (+6.62%) | 39,471 |
| 9 Aug 2005 | INR | 34.65 | 35.4 | 33.3 | 34 | 34 | -1.6 (-4.49%) | 21,731 |
| 8 Aug 2005 | INR | 37.7 | 37.95 | 35 | 35.6 | 35.6 | -0.95 (-2.60%) | 24,992 |
| 5 Aug 2005 | INR | 39.5 | 39.5 | 35.75 | 36.55 | 36.55 | -0.35 (-0.95%) | 31,003 |
| 4 Aug 2005 | INR | 38 | 38.8 | 35.6 | 36.9 | 36.9 | +0.55 (+1.51%) | 32,608 |
| 3 Aug 2005 | INR | 37.55 | 40.85 | 35.6 | 36.35 | 36.35 | -0.15 (-0.41%) | 84,742 |
| 2 Aug 2005 | INR | 35.95 | 37.85 | 35 | 36.5 | 36.5 | +1.9 (+5.49%) | 125,870 |
| 1 Aug 2005 | INR | 32 | 34.6 | 30 | 34.6 | 34.6 | +3.1 (+9.84%) | 48,001 |
| 29 Jul 2005 | INR | 34.85 | 35 | 31.1 | 31.5 | 31.5 | -1.5 (-4.55%) | 35,735 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 33 | 33 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 33.5 | 34.5 | 30.1 | 33 | 33 | -0.5 (-1.49%) | 39,490 |
| 26 Jul 2005 | INR | 35.6 | 36 | 32.45 | 33.5 | 33.5 | -2.5 (-6.94%) | 79,324 |
| 25 Jul 2005 | INR | 39.4 | 39.4 | 35.15 | 36 | 36 | -3.05 (-7.81%) | 104,073 |
| 22 Jul 2005 | INR | 40 | 40 | 36.4 | 39.05 | 39.05 | +2.05 (+5.54%) | 47,556 |
| 21 Jul 2005 | INR | 40 | 41 | 35.4 | 37 | 37 | -2.15 (-5.49%) | 82,159 |
| 20 Jul 2005 | INR | 43 | 46.25 | 38.25 | 39.15 | 39.15 | -2.9 (-6.90%) | 189,266 |
| 19 Jul 2005 | INR | 42 | 42.05 | 38.5 | 42.05 | 42.05 | +3.8 (+9.93%) | 204,000 |
