| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2005 | INR | 55.5 | 56 | 53.75 | 54.55 | 54.55 | -1.55 (-2.76%) | 6,100 |
| 23 Aug 2005 | INR | 57.9 | 58 | 55.7 | 56.1 | 56.1 | -1.95 (-3.36%) | 5,374 |
| 22 Aug 2005 | INR | 57.5 | 59 | 56.05 | 58.05 | 58.05 | +1.2 (+2.11%) | 13,400 |
| 19 Aug 2005 | INR | 55.5 | 57.25 | 55.25 | 56.85 | 56.85 | +1.1 (+1.97%) | 9,500 |
| 18 Aug 2005 | INR | 58.3 | 59.5 | 54.8 | 55.75 | 55.75 | -2.3 (-3.96%) | 28,100 |
| 17 Aug 2005 | INR | 56 | 58.6 | 56 | 58.05 | 58.05 | +3.05 (+5.55%) | 19,800 |
| 16 Aug 2005 | INR | 55.9 | 57.65 | 54.2 | 55 | 55 | +0.05 (+0.09%) | 14,600 |
| 12 Aug 2005 | INR | 56 | 59 | 54.2 | 54.95 | 54.95 | -1.25 (-2.22%) | 12,400 |
| 11 Aug 2005 | INR | 52.55 | 57 | 52 | 56.2 | 56.2 | +3.7 (+7.05%) | 45,600 |
| 10 Aug 2005 | INR | 49 | 53.5 | 49 | 52.5 | 52.5 | -0.3 (-0.57%) | 9,400 |
| 9 Aug 2005 | INR | 52.3 | 55.2 | 52 | 52.8 | 52.8 | -0.2 (-0.38%) | 17,600 |
| 8 Aug 2005 | INR | 52 | 55.35 | 52 | 53 | 53 | +0.3 (+0.57%) | 5,200 |
| 5 Aug 2005 | INR | 53.25 | 54.85 | 52 | 52.7 | 52.7 | -0.75 (-1.40%) | 8,800 |
| 4 Aug 2005 | INR | 54.5 | 54.5 | 53.25 | 53.45 | 53.45 | -1.6 (-2.91%) | 1,287 |
| 3 Aug 2005 | INR | 54 | 55.9 | 53.5 | 55.05 | 55.05 | +1.45 (+2.71%) | 6,300 |
| 2 Aug 2005 | INR | 54 | 54 | 53 | 53.6 | 53.6 | -0.25 (-0.46%) | 2,200 |
| 1 Aug 2005 | INR | 53.3 | 54 | 52.6 | 53.85 | 53.85 | +0.2 (+0.37%) | 6,700 |
| 29 Jul 2005 | INR | 52.3 | 55 | 52.25 | 53.65 | 53.65 | -1 (-1.83%) | 2,600 |
| 28 Jul 2005 | INR | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 55.9 | 55.9 | 54.5 | 54.65 | 54.65 | +0.05 (+0.09%) | 2,100 |
| 26 Jul 2005 | INR | 54.25 | 55.8 | 54.25 | 54.6 | 54.6 | -0.5 (-0.91%) | 1,795 |
| 25 Jul 2005 | INR | 57.5 | 57.5 | 55 | 55.1 | 55.1 | -1.45 (-2.56%) | 9,700 |
| 22 Jul 2005 | INR | 54 | 57.75 | 54 | 56.55 | 56.55 | -0.4 (-0.70%) | 6,600 |
| 21 Jul 2005 | INR | 59 | 59.75 | 55.75 | 56.95 | 56.95 | +1.25 (+2.24%) | 30,000 |
| 20 Jul 2005 | INR | 56.6 | 57.7 | 54.5 | 55.7 | 55.7 | -1.1 (-1.94%) | 10,700 |
| 19 Jul 2005 | INR | 58.4 | 58.4 | 56 | 56.8 | 56.8 | -1 (-1.73%) | 15,500 |
| 18 Jul 2005 | INR | 56.2 | 59.2 | 56.2 | 57.8 | 57.8 | -0.05 (-0.09%) | 30,400 |
| 15 Jul 2005 | INR | 55 | 60.5 | 54.35 | 57.85 | 57.85 | +2.2 (+3.95%) | 54,100 |
| 14 Jul 2005 | INR | 59.5 | 59.5 | 55 | 55.65 | 55.65 | -0.95 (-1.68%) | 43,100 |
| 13 Jul 2005 | INR | 53.5 | 57 | 53.5 | 56.6 | 56.6 | +2.9 (+5.40%) | 43,400 |
