| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2005 | INR | 36.15 | 37.25 | 34.75 | 35.2 | 7.04 | -0.8 (-2.22%) | 53,503 |
| 19 Aug 2005 | INR | 36.95 | 36.95 | 35.5 | 36 | 7.2 | -1 (-2.70%) | 41,416 |
| 18 Aug 2005 | INR | 38.2 | 39 | 36.1 | 37 | 7.4 | -1.75 (-4.52%) | 63,258 |
| 17 Aug 2005 | INR | 39.4 | 39.4 | 38 | 38.75 | 7.75 | 0.0 (0.0%) | 62,574 |
| 16 Aug 2005 | INR | 35 | 39 | 35 | 38.75 | 7.75 | +2 (+5.44%) | 129,455 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 36.75 | 7.35 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 36 | 38.8 | 36 | 36.75 | 7.35 | +0.75 (+2.08%) | 100,442 |
| 11 Aug 2005 | INR | 34.3 | 39.05 | 33.75 | 36 | 7.2 | +2.55 (+7.62%) | 289,297 |
| 10 Aug 2005 | INR | 34.4 | 34.45 | 33 | 33.45 | 6.69 | -0.5 (-1.47%) | 67,588 |
| 9 Aug 2005 | INR | 30.1 | 34.9 | 29.5 | 33.95 | 6.79 | +3.55 (+11.68%) | 191,854 |
| 8 Aug 2005 | INR | 32.5 | 33.15 | 30.1 | 30.4 | 6.08 | -2.1 (-6.46%) | 59,474 |
| 5 Aug 2005 | INR | 32.9 | 34.5 | 32.4 | 32.5 | 6.5 | +1.5 (+4.84%) | 111,195 |
| 4 Aug 2005 | INR | 32 | 32 | 30.8 | 31 | 6.2 | -1.1 (-3.43%) | 39,293 |
| 3 Aug 2005 | INR | 31.45 | 32.5 | 30.05 | 32.1 | 6.42 | +0.7 (+2.23%) | 68,103 |
| 2 Aug 2005 | INR | 31.85 | 31.85 | 30.95 | 31.4 | 6.28 | +0.4 (+1.29%) | 24,410 |
| 1 Aug 2005 | INR | 32 | 32 | 31 | 31 | 6.2 | -0.05 (-0.16%) | 25,255 |
| 29 Jul 2005 | INR | 33.5 | 35.9 | 31.05 | 31.05 | 6.21 | -2.05 (-6.19%) | 70,107 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 33.1 | 6.62 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 33.4 | 33.4 | 32.25 | 33.1 | 6.62 | -0.05 (-0.15%) | 40,415 |
| 26 Jul 2005 | INR | 34.2 | 36 | 32.5 | 33.15 | 6.63 | -2.05 (-5.82%) | 91,212 |
| 25 Jul 2005 | INR | 34.95 | 36.9 | 34.3 | 35.2 | 7.04 | +1.35 (+3.99%) | 247,620 |
| 22 Jul 2005 | INR | 33.35 | 34.5 | 32.15 | 33.85 | 6.77 | +0.85 (+2.58%) | 125,767 |
| 21 Jul 2005 | INR | 32.65 | 34.7 | 32.1 | 33 | 6.6 | +0.5 (+1.54%) | 182,424 |
| 20 Jul 2005 | INR | 30 | 33 | 29.55 | 32.5 | 6.5 | +3.15 (+10.73%) | 148,610 |
| 19 Jul 2005 | INR | 30.5 | 30.5 | 29.1 | 29.35 | 5.87 | -0.1 (-0.34%) | 52,585 |
| 18 Jul 2005 | INR | 29.5 | 31 | 29 | 29.45 | 5.89 | +0.5 (+1.73%) | 67,008 |
| 15 Jul 2005 | INR | 28.8 | 29.25 | 28.45 | 28.95 | 5.79 | -0.05 (-0.17%) | 43,890 |
| 14 Jul 2005 | INR | 28.8 | 29.7 | 27.8 | 29 | 5.8 | 0.0 (0.0%) | 91,577 |
| 13 Jul 2005 | INR | 29.5 | 29.6 | 28.5 | 29 | 5.8 | -0.05 (-0.17%) | 72,760 |
| 12 Jul 2005 | INR | 29 | 30.2 | 28.6 | 29.05 | 5.81 | -0.2 (-0.68%) | 73,711 |
