| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2005 | INR | 56 | 57 | 55.15 | 55.55 | 55.55 | 0.0 (0.0%) | 221,444 |
| 22 Aug 2005 | INR | 55.8 | 57.9 | 55 | 55.55 | 55.55 | +0.35 (+0.63%) | 355,578 |
| 19 Aug 2005 | INR | 52.65 | 56.4 | 52.55 | 55.2 | 55.2 | +3.1 (+5.95%) | 333,761 |
| 18 Aug 2005 | INR | 52.5 | 53 | 51.55 | 52.1 | 52.1 | +0.1 (+0.19%) | 164,827 |
| 17 Aug 2005 | INR | 53 | 53 | 51.6 | 52 | 52 | -0.1 (-0.19%) | 313,975 |
| 16 Aug 2005 | INR | 54.2 | 54.3 | 51.8 | 52.1 | 52.1 | -1.1 (-2.07%) | 164,382 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 53.2 | 53.2 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 52.7 | 54 | 52 | 53.2 | 53.2 | +1.55 (+3.00%) | 113,563 |
| 11 Aug 2005 | INR | 52 | 52.25 | 51.1 | 51.65 | 51.65 | -0.3 (-0.58%) | 165,738 |
| 10 Aug 2005 | INR | 52.05 | 53.5 | 51.75 | 51.95 | 51.95 | -0.6 (-1.14%) | 107,543 |
| 9 Aug 2005 | INR | 52.3 | 53 | 51.05 | 52.55 | 52.55 | +0.95 (+1.84%) | 96,783 |
| 8 Aug 2005 | INR | 52.75 | 53 | 50.75 | 51.6 | 51.6 | -0.15 (-0.29%) | 125,569 |
| 5 Aug 2005 | INR | 52.35 | 52.95 | 51.25 | 51.75 | 51.75 | 0.0 (0.0%) | 73,678 |
| 4 Aug 2005 | INR | 51.05 | 53.15 | 50.8 | 51.75 | 51.75 | +1.05 (+2.07%) | 115,275 |
| 3 Aug 2005 | INR | 51.9 | 52.95 | 50.5 | 50.7 | 50.7 | -0.35 (-0.69%) | 81,738 |
| 2 Aug 2005 | INR | 51.9 | 51.9 | 50.45 | 51.05 | 51.05 | +0.5 (+0.99%) | 130,990 |
| 1 Aug 2005 | INR | 53.75 | 53.75 | 49.9 | 50.55 | 50.55 | -2.8 (-5.25%) | 104,693 |
| 29 Jul 2005 | INR | 53.9 | 54 | 52.4 | 53.35 | 53.35 | -0.6 (-1.11%) | 103,284 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 53.95 | 53.95 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 54.35 | 54.5 | 53.5 | 53.95 | 53.95 | +0.25 (+0.47%) | 30,798 |
| 26 Jul 2005 | INR | 54.1 | 54.75 | 53 | 53.7 | 53.7 | -0.7 (-1.29%) | 107,898 |
| 25 Jul 2005 | INR | 56.45 | 56.5 | 54.1 | 54.4 | 54.4 | -0.65 (-1.18%) | 73,993 |
| 22 Jul 2005 | INR | 55 | 56.25 | 54.15 | 55.05 | 55.05 | +0.3 (+0.55%) | 69,226 |
| 21 Jul 2005 | INR | 56.9 | 57.2 | 54.5 | 54.75 | 54.75 | -1.2 (-2.14%) | 87,612 |
| 20 Jul 2005 | INR | 56.5 | 57.6 | 55.5 | 55.95 | 55.95 | -0.15 (-0.27%) | 144,553 |
| 19 Jul 2005 | INR | 55.9 | 56.5 | 54.9 | 56.1 | 56.1 | +1.2 (+2.19%) | 105,401 |
| 18 Jul 2005 | INR | 53.65 | 56 | 53.6 | 54.9 | 54.9 | +0.9 (+1.67%) | 119,966 |
| 15 Jul 2005 | INR | 54.75 | 55 | 52.8 | 54 | 54 | +0.05 (+0.09%) | 174,075 |
| 14 Jul 2005 | INR | 54.65 | 54.65 | 53.5 | 53.95 | 53.95 | -0.05 (-0.09%) | 65,834 |
| 13 Jul 2005 | INR | 54.9 | 54.9 | 53.9 | 54 | 54 | -0.1 (-0.18%) | 92,547 |
