| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2005 | INR | 39.9 | 39.9 | 37.6 | 38.6 | 38.5843 | -0.4 (-1.03%) | 400,334 |
| 16 Aug 2005 | INR | 40.65 | 40.65 | 38.3 | 39 | 38.9841 | -1.15 (-2.86%) | 865,933 |
| 12 Aug 2005 | INR | 43.25 | 43.3 | 39.55 | 40.15 | 40.1337 | -1.35 (-3.25%) | 2,854,465 |
| 11 Aug 2005 | INR | 35 | 41.5 | 34.75 | 41.5 | 41.4831 | +7.1 (+20.64%) | 4,654,084 |
| 10 Aug 2005 | INR | 31.65 | 35.5 | 31.5 | 34.4 | 34.386 | +2.85 (+9.03%) | 1,409,453 |
| 9 Aug 2005 | INR | 31 | 31.7 | 30.25 | 31.55 | 31.5372 | +0.3 (+0.96%) | 261,500 |
| 8 Aug 2005 | INR | 31.45 | 31.7 | 31.2 | 31.25 | 31.2373 | +0.3 (+0.97%) | 334,675 |
| 5 Aug 2005 | INR | 31.3 | 31.5 | 30.4 | 30.95 | 30.9374 | -0.05 (-0.16%) | 717,266 |
| 4 Aug 2005 | INR | 30.45 | 31.9 | 30.1 | 31 | 30.9874 | +1.8 (+6.16%) | 2,033,333 |
| 3 Aug 2005 | INR | 24.45 | 29.2 | 24.25 | 29.2 | 29.1881 | +4.8 (+19.67%) | 1,301,105 |
| 2 Aug 2005 | INR | 24.4 | 24.4 | 24.05 | 24.4 | 24.3901 | +0.1 (+0.41%) | 43,486 |
| 1 Aug 2005 | INR | 24.3 | 24.35 | 23.85 | 24.3 | 24.2901 | +0.2 (+0.83%) | 34,354 |
| 29 Jul 2005 | INR | 24.2 | 24.9 | 24.1 | 24.1 | 24.0902 | -0.85 (-3.41%) | 45,076 |
| 27 Jul 2005 | INR | 24.95 | 25 | 24.2 | 24.95 | 24.9398 | -0.05 (-0.20%) | 54,294 |
| 26 Jul 2005 | INR | 24.1 | 25.75 | 24.1 | 25 | 24.9898 | -0.15 (-0.60%) | 34,967 |
| 25 Jul 2005 | INR | 25.5 | 25.65 | 25.1 | 25.15 | 25.1398 | -0.35 (-1.37%) | 29,173 |
| 22 Jul 2005 | INR | 25.5 | 25.9 | 25.05 | 25.5 | 25.4896 | +0.1 (+0.39%) | 41,432 |
| 21 Jul 2005 | INR | 25.95 | 26.45 | 25.25 | 25.4 | 25.3897 | -0.4 (-1.55%) | 84,960 |
| 20 Jul 2005 | INR | 25.75 | 26.5 | 25.35 | 25.8 | 25.7895 | +0.3 (+1.18%) | 126,828 |
| 19 Jul 2005 | INR | 25.55 | 25.75 | 25.3 | 25.5 | 25.4896 | 0.0 (0.0%) | 70,173 |
| 18 Jul 2005 | INR | 25.3 | 25.85 | 25.2 | 25.5 | 25.4896 | +1 (+4.08%) | 143,578 |
| 15 Jul 2005 | INR | 24 | 25.5 | 23.65 | 24.5 | 24.49 | +0.9 (+3.81%) | 92,254 |
| 14 Jul 2005 | INR | 24 | 24.2 | 23.5 | 23.6 | 23.5904 | +0.15 (+0.64%) | 28,669 |
| 13 Jul 2005 | INR | 23.65 | 23.85 | 23.4 | 23.45 | 23.4405 | -0.3 (-1.26%) | 38,912 |
| 12 Jul 2005 | INR | 23.95 | 24 | 23.5 | 23.75 | 23.7403 | +0.1 (+0.42%) | 30,455 |
| 11 Jul 2005 | INR | 23.7 | 24 | 23.5 | 23.65 | 23.6404 | -0.05 (-0.21%) | 42,875 |
| 8 Jul 2005 | INR | 23.6 | 24.25 | 23.6 | 23.7 | 23.6904 | -0.2 (-0.84%) | 34,205 |
| 7 Jul 2005 | INR | 24.15 | 24.4 | 23.05 | 23.9 | 23.8903 | -0.35 (-1.44%) | 52,578 |
| 6 Jul 2005 | INR | 24.55 | 24.6 | 24 | 24.25 | 24.2401 | 0.0 (0.0%) | 29,334 |
| 5 Jul 2005 | INR | 24.35 | 24.95 | 24.25 | 24.25 | 24.2401 | -0.25 (-1.02%) | 47,284 |
