| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2005 | INR | 55.4 | 55.75 | 50.7 | 52.9 | 52.9 | +2.2 (+4.34%) | 16,826 |
| 30 Aug 2005 | INR | 50.7 | 50.7 | 50.65 | 50.7 | 50.7 | +4.6 (+9.98%) | 15,114 |
| 29 Aug 2005 | INR | 46.1 | 46.1 | 44.9 | 46.1 | 46.1 | +4.15 (+9.89%) | 19,414 |
| 26 Aug 2005 | INR | 41.4 | 41.95 | 39.1 | 41.95 | 41.95 | +3.8 (+9.96%) | 13,109 |
| 25 Aug 2005 | INR | 37 | 38.2 | 36.4 | 38.15 | 38.15 | +3.15 (+9%) | 12,657 |
| 24 Aug 2005 | INR | 35.25 | 35.25 | 33.1 | 35 | 35 | -1.85 (-5.02%) | 2,615 |
| 23 Aug 2005 | INR | 33.5 | 37.55 | 33.5 | 36.85 | 36.85 | +1.9 (+5.44%) | 6,646 |
| 22 Aug 2005 | INR | 31.95 | 36.15 | 31.95 | 34.95 | 34.95 | +2.35 (+7.21%) | 2,200 |
| 19 Aug 2005 | INR | 36.2 | 36.2 | 32.6 | 32.6 | 32.6 | -2.5 (-7.12%) | 3,400 |
| 18 Aug 2005 | INR | 38 | 38.5 | 34.8 | 35.1 | 35.1 | -2.5 (-6.65%) | 5,505 |
| 17 Aug 2005 | INR | 38.4 | 38.6 | 36.15 | 37.6 | 37.6 | +2.5 (+7.12%) | 10,275 |
| 16 Aug 2005 | INR | 34.85 | 35.1 | 34.85 | 35.1 | 35.1 | +3.15 (+9.86%) | 5,200 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 31.95 | 31.95 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 30 | 31.95 | 30 | 31.95 | 31.95 | +2.9 (+9.98%) | 3,516 |
| 11 Aug 2005 | INR | 28.4 | 29.05 | 27 | 29.05 | 29.05 | +2.6 (+9.83%) | 4,850 |
| 10 Aug 2005 | INR | 25.25 | 27 | 25 | 26.45 | 26.45 | -0.65 (-2.40%) | 4,460 |
| 9 Aug 2005 | INR | 26.5 | 27.1 | 26.5 | 27.1 | 27.1 | -0.95 (-3.39%) | 5,200 |
| 8 Aug 2005 | INR | 30 | 30.5 | 27.2 | 28.05 | 28.05 | -2.15 (-7.12%) | 8,500 |
| 5 Aug 2005 | INR | 27.05 | 30.2 | 27.05 | 30.2 | 30.2 | +2.4 (+8.63%) | 7,290 |
| 4 Aug 2005 | INR | 28 | 28.2 | 27 | 27.8 | 27.8 | +0.85 (+3.15%) | 1,850 |
| 3 Aug 2005 | INR | 28 | 28 | 25.5 | 26.95 | 26.95 | +0.75 (+2.86%) | 1,100 |
| 2 Aug 2005 | INR | 26.2 | 26.4 | 26.2 | 26.2 | 26.2 | +2.2 (+9.17%) | 1,450 |
| 1 Aug 2005 | INR | 24 | 24 | 24 | 24 | 24 | -2.5 (-9.43%) | 100 |
| 29 Jul 2005 | INR | 29 | 29 | 25.05 | 26.5 | 26.5 | 0.0 (0.0%) | 750 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 26.5 | 26.5 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 28.65 | 28.65 | 26.5 | 26.5 | 26.5 | +0.45 (+1.73%) | 50 |
| 26 Jul 2005 | INR | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.7 (-2.62%) | 831 |
| 25 Jul 2005 | INR | 27.5 | 27.5 | 25.5 | 26.75 | 26.75 | -0.25 (-0.93%) | 1,019 |
| 22 Jul 2005 | INR | 27.85 | 27.85 | 26.15 | 27 | 27 | -1.5 (-5.26%) | 1,150 |
| 21 Jul 2005 | INR | 29.55 | 29.55 | 27.5 | 28.5 | 28.5 | +1.6 (+5.95%) | 1,400 |
