| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2005 | INR | 30.9 | 30.9 | 25.4 | 25.5 | 5.1 | -0.6 (-2.30%) | 41,930 |
| 22 Aug 2005 | INR | 31.5 | 31.5 | 25.8 | 26.1 | 5.22 | -0.2 (-0.76%) | 47,065 |
| 19 Aug 2005 | INR | 25.5 | 26.9 | 25.2 | 26.3 | 5.26 | +2.05 (+8.45%) | 27,750 |
| 18 Aug 2005 | INR | 27.1 | 27.4 | 24.25 | 24.25 | 4.85 | -3.75 (-13.39%) | 38,750 |
| 17 Aug 2005 | INR | 26 | 28.4 | 26 | 28 | 5.6 | +2 (+7.69%) | 78,420 |
| 16 Aug 2005 | INR | 24.6 | 26.1 | 24.5 | 26 | 5.2 | +0.45 (+1.76%) | 110,010 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 25.55 | 5.11 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 25 | 27.5 | 24.75 | 25.55 | 5.11 | +1.5 (+6.24%) | 64,250 |
| 11 Aug 2005 | INR | 24 | 24.5 | 23.95 | 24.05 | 4.81 | +0.55 (+2.34%) | 10,525 |
| 10 Aug 2005 | INR | 22.9 | 24 | 22.65 | 23.5 | 4.7 | +0.8 (+3.52%) | 22,140 |
| 9 Aug 2005 | INR | 23.1 | 23.5 | 22.65 | 22.7 | 4.54 | -0.95 (-4.02%) | 9,150 |
| 8 Aug 2005 | INR | 24.45 | 24.45 | 23 | 23.65 | 4.73 | +0.65 (+2.83%) | 2,000 |
| 5 Aug 2005 | INR | 24.35 | 24.4 | 23 | 23 | 4.6 | -0.8 (-3.36%) | 10,625 |
| 4 Aug 2005 | INR | 23.6 | 24 | 23 | 23.8 | 4.76 | +0.35 (+1.49%) | 19,280 |
| 3 Aug 2005 | INR | 25 | 25 | 23.1 | 23.45 | 4.69 | -0.95 (-3.89%) | 26,440 |
| 2 Aug 2005 | INR | 23.5 | 24.4 | 23.5 | 24.4 | 4.88 | +0.85 (+3.61%) | 5,050 |
| 1 Aug 2005 | INR | 23.85 | 23.85 | 23.4 | 23.55 | 4.71 | 0.0 (0.0%) | 10,250 |
| 29 Jul 2005 | INR | 25 | 25.3 | 23.55 | 23.55 | 4.71 | -1.95 (-7.65%) | 17,330 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 25.5 | 5.1 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 22 | 25.65 | 22 | 25.5 | 5.1 | -0.15 (-0.58%) | 8,625 |
| 26 Jul 2005 | INR | 26.4 | 27.95 | 25.65 | 25.65 | 5.13 | -0.35 (-1.35%) | 67,500 |
| 25 Jul 2005 | INR | 25.2 | 26 | 25 | 26 | 5.2 | +0.25 (+0.97%) | 15,000 |
| 22 Jul 2005 | INR | 25 | 26.95 | 25 | 25.75 | 5.15 | +0.65 (+2.59%) | 41,205 |
| 21 Jul 2005 | INR | 25 | 26 | 24.5 | 25.1 | 5.02 | -0.9 (-3.46%) | 35,395 |
| 20 Jul 2005 | INR | 24.55 | 26 | 24.55 | 26 | 5.2 | +1.6 (+6.56%) | 57,625 |
| 19 Jul 2005 | INR | 23.9 | 24.55 | 22.6 | 24.4 | 4.88 | +0.7 (+2.95%) | 28,370 |
| 18 Jul 2005 | INR | 22.35 | 23.85 | 22.25 | 23.7 | 4.74 | +1.8 (+8.22%) | 15,400 |
| 15 Jul 2005 | INR | 22 | 22 | 21.2 | 21.9 | 4.38 | +0.85 (+4.04%) | 10,725 |
| 14 Jul 2005 | INR | 21.55 | 22.4 | 21.05 | 21.05 | 4.21 | -1.45 (-6.44%) | 6,960 |
| 13 Jul 2005 | INR | 22.5 | 22.85 | 21.95 | 22.5 | 4.5 | 0.0 (0.0%) | 6,005 |
