| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2005 | INR | 73.5 | 73.75 | 68 | 68 | 68 | -0.5 (-0.73%) | 4,350 |
| 23 Aug 2005 | INR | 67.5 | 71.4 | 67.5 | 68.5 | 68.5 | +0.5 (+0.74%) | 7,560 |
| 22 Aug 2005 | INR | 67.5 | 71.85 | 67.5 | 68 | 68 | -2.05 (-2.93%) | 5,500 |
| 19 Aug 2005 | INR | 70 | 74.35 | 70 | 70.05 | 70.05 | -0.45 (-0.64%) | 4,000 |
| 18 Aug 2005 | INR | 69.1 | 74.75 | 69.1 | 70.5 | 70.5 | -1.75 (-2.42%) | 7,100 |
| 17 Aug 2005 | INR | 69.1 | 75.6 | 69.1 | 72.25 | 72.25 | +0.25 (+0.35%) | 6,000 |
| 16 Aug 2005 | INR | 73.25 | 75 | 71 | 72 | 72 | -2.45 (-3.29%) | 8,150 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 74.45 | 74.45 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 74.05 | 79.6 | 74.05 | 74.45 | 74.45 | -1.15 (-1.52%) | 10,306 |
| 11 Aug 2005 | INR | 75 | 77.9 | 73.25 | 75.6 | 75.6 | -1.6 (-2.07%) | 6,750 |
| 10 Aug 2005 | INR | 76.3 | 77.25 | 73.55 | 77.2 | 77.2 | +4.1 (+5.61%) | 9,500 |
| 9 Aug 2005 | INR | 75 | 78 | 73 | 73.1 | 73.1 | -2.9 (-3.82%) | 8,560 |
| 8 Aug 2005 | INR | 79.95 | 79.95 | 76 | 76 | 76 | -1 (-1.30%) | 6,150 |
| 5 Aug 2005 | INR | 81 | 81 | 77 | 77 | 77 | -2 (-2.53%) | 8,296 |
| 4 Aug 2005 | INR | 81.45 | 81.45 | 75.55 | 79 | 79 | 0.0 (0.0%) | 24,323 |
| 3 Aug 2005 | INR | 81.75 | 81.75 | 76.25 | 79 | 79 | +1.1 (+1.41%) | 29,765 |
| 2 Aug 2005 | INR | 77.9 | 77.9 | 77.9 | 77.9 | 77.9 | +3.7 (+4.99%) | 10,561 |
| 1 Aug 2005 | INR | 73.95 | 74.2 | 72.05 | 74.2 | 74.2 | +3.5 (+4.95%) | 3,960 |
| 29 Jul 2005 | INR | 69 | 70.7 | 69 | 70.7 | 70.7 | +3.35 (+4.97%) | 3,400 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 67.35 | 67.35 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 67 | 67.35 | 67 | 67.35 | 67.35 | +3.2 (+4.99%) | 34,502 |
| 26 Jul 2005 | INR | 63.9 | 64.15 | 62 | 64.15 | 64.15 | +3.05 (+4.99%) | 21,625 |
| 25 Jul 2005 | INR | 65 | 65 | 61.1 | 61.1 | 61.1 | -2.9 (-4.53%) | 5,350 |
| 22 Jul 2005 | INR | 62 | 66 | 62 | 64 | 64 | -1.2 (-1.84%) | 8,000 |
| 21 Jul 2005 | INR | 68.75 | 68.75 | 65.2 | 65.2 | 65.2 | -2.8 (-4.12%) | 6,660 |
| 20 Jul 2005 | INR | 70.5 | 70.5 | 68 | 68 | 68 | -1 (-1.45%) | 4,424 |
| 19 Jul 2005 | INR | 75 | 75 | 68.45 | 69 | 69 | -3 (-4.17%) | 8,401 |
| 18 Jul 2005 | INR | 73 | 74 | 71.6 | 72 | 72 | -3.25 (-4.32%) | 4,625 |
| 15 Jul 2005 | INR | 79.5 | 79.5 | 74.5 | 75.25 | 75.25 | -1.75 (-2.27%) | 5,500 |
| 14 Jul 2005 | INR | 80 | 80 | 75 | 77 | 77 | -0.25 (-0.32%) | 5,300 |
