| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2005 | INR | 45.5 | 45.5 | 45.5 | 45.5 | 4.55 | -2.35 (-4.91%) | 1,300 |
| 30 Aug 2005 | INR | 48.05 | 50.75 | 47.85 | 47.85 | 4.785 | -2.5 (-4.97%) | 1,523 |
| 29 Aug 2005 | INR | 53 | 54 | 50.35 | 50.35 | 5.035 | -2.6 (-4.91%) | 11,377 |
| 26 Aug 2005 | INR | 58.45 | 58.45 | 52.95 | 52.95 | 5.295 | -2.85 (-5.11%) | 139,601 |
| 25 Aug 2005 | INR | 58 | 58 | 55.15 | 55.8 | 5.58 | -1.9 (-3.29%) | 29,875 |
| 24 Aug 2005 | INR | 61.6 | 63.65 | 57.7 | 57.7 | 5.77 | -3.2 (-5.25%) | 60,750 |
| 23 Aug 2005 | INR | 63.45 | 63.45 | 59.8 | 60.9 | 6.09 | -1.4 (-2.25%) | 58,102 |
| 22 Aug 2005 | INR | 62.55 | 62.55 | 60.1 | 62.3 | 6.23 | +2.7 (+4.53%) | 141,849 |
| 19 Aug 2005 | INR | 61.7 | 61.7 | 58.05 | 59.6 | 5.96 | +1.6 (+2.76%) | 110,520 |
| 18 Aug 2005 | INR | 61.1 | 61.1 | 57.75 | 58 | 5.8 | -0.2 (-0.34%) | 32,409 |
| 17 Aug 2005 | INR | 63.4 | 63.4 | 58.2 | 58.2 | 5.82 | -2.8 (-4.59%) | 9,113 |
| 16 Aug 2005 | INR | 65.2 | 65.2 | 60.25 | 61 | 6.1 | -1.75 (-2.79%) | 9,291 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 62.75 | 6.275 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 66 | 66 | 60.35 | 62.75 | 6.275 | +0.25 (+0.40%) | 35,109 |
| 11 Aug 2005 | INR | 64.35 | 64.35 | 62.5 | 62.5 | 6.25 | -0.6 (-0.95%) | 40,521 |
| 10 Aug 2005 | INR | 66.5 | 66.5 | 63.1 | 63.1 | 6.31 | -2.85 (-4.32%) | 59,138 |
| 9 Aug 2005 | INR | 64.65 | 65.95 | 61 | 65.95 | 6.595 | +3.1 (+4.93%) | 145,597 |
| 8 Aug 2005 | INR | 63.95 | 65.9 | 62.5 | 62.85 | 6.285 | -0.9 (-1.41%) | 59,315 |
| 5 Aug 2005 | INR | 62.75 | 66.4 | 62.75 | 63.75 | 6.375 | -2.3 (-3.48%) | 47,037 |
| 4 Aug 2005 | INR | 68.3 | 70 | 66.05 | 66.05 | 6.605 | -3.45 (-4.96%) | 19,560 |
| 3 Aug 2005 | INR | 74.7 | 76.8 | 69.5 | 69.5 | 6.95 | -3.65 (-4.99%) | 189,732 |
| 2 Aug 2005 | INR | 70.85 | 73.15 | 70 | 73.15 | 7.315 | +3.45 (+4.95%) | 92,066 |
| 1 Aug 2005 | INR | 66.9 | 69.7 | 66.25 | 69.7 | 6.97 | +3.3 (+4.97%) | 65,423 |
| 29 Jul 2005 | INR | 65 | 66.4 | 61.15 | 66.4 | 6.64 | +2.7 (+4.24%) | 84,791 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 63.7 | 6.37 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 68.3 | 68.3 | 61.8 | 63.7 | 6.37 | -1.35 (-2.08%) | 28,969 |
| 26 Jul 2005 | INR | 64.7 | 65.8 | 63.2 | 65.05 | 6.505 | +2.05 (+3.25%) | 95,880 |
| 25 Jul 2005 | INR | 59.4 | 63 | 58 | 63 | 6.3 | +5.7 (+9.95%) | 152,791 |
| 22 Jul 2005 | INR | 53.4 | 57.3 | 48.6 | 57.3 | 5.73 | +5.2 (+9.98%) | 201,659 |
| 21 Jul 2005 | INR | 49.4 | 52.1 | 47.75 | 52.1 | 5.21 | +4.7 (+9.92%) | 155,304 |
