| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2005 | INR | 31.8 | 31.95 | 30.65 | 31.25 | 31.25 | -0.5 (-1.57%) | 2,522,215 |
| 23 Aug 2005 | INR | 32.85 | 33 | 31.6 | 31.75 | 31.75 | -0.9 (-2.76%) | 2,938,550 |
| 22 Aug 2005 | INR | 32.9 | 33.85 | 32.25 | 32.65 | 32.65 | 0.0 (0.0%) | 5,098,348 |
| 19 Aug 2005 | INR | 33.2 | 33.4 | 32.6 | 32.65 | 32.65 | -0.3 (-0.91%) | 5,440,055 |
| 18 Aug 2005 | INR | 32.5 | 33.2 | 32 | 32.95 | 32.95 | +0.85 (+2.65%) | 8,901,633 |
| 17 Aug 2005 | INR | 30.7 | 32.2 | 30.4 | 32.1 | 32.1 | +1.65 (+5.42%) | 5,722,999 |
| 16 Aug 2005 | INR | 30.45 | 30.95 | 30.4 | 30.45 | 30.45 | +0.05 (+0.16%) | 997,222 |
| 12 Aug 2005 | INR | 30.65 | 30.9 | 30.3 | 30.4 | 30.4 | -0.15 (-0.49%) | 1,111,873 |
| 11 Aug 2005 | INR | 30.5 | 31 | 30.5 | 30.55 | 30.55 | 0.0 (0.0%) | 3,195,139 |
| 10 Aug 2005 | INR | 30.4 | 30.65 | 30 | 30.55 | 30.55 | +0.45 (+1.50%) | 1,557,607 |
| 9 Aug 2005 | INR | 30 | 30.45 | 29.7 | 30.1 | 30.1 | +0.15 (+0.50%) | 1,204,016 |
| 8 Aug 2005 | INR | 30.5 | 31.2 | 29.7 | 29.95 | 29.95 | -0.65 (-2.12%) | 1,544,303 |
| 5 Aug 2005 | INR | 30.1 | 31.35 | 30.1 | 30.6 | 30.6 | +0.25 (+0.82%) | 2,642,360 |
| 4 Aug 2005 | INR | 30.3 | 30.85 | 30.15 | 30.35 | 30.35 | 0.0 (0.0%) | 1,242,035 |
| 3 Aug 2005 | INR | 31.1 | 31.1 | 30.2 | 30.35 | 30.35 | -0.55 (-1.78%) | 1,026,892 |
| 2 Aug 2005 | INR | 30.45 | 31.35 | 30.45 | 30.9 | 30.9 | +0.35 (+1.15%) | 2,241,507 |
| 1 Aug 2005 | INR | 29.45 | 30.65 | 29.1 | 30.55 | 30.55 | +0.75 (+2.52%) | 1,879,191 |
| 29 Jul 2005 | INR | 30 | 30.25 | 29.5 | 29.8 | 29.8 | -0.4 (-1.32%) | 3,333,321 |
| 27 Jul 2005 | INR | 30.6 | 30.85 | 30.1 | 30.2 | 30.2 | -0.35 (-1.15%) | 910,692 |
| 26 Jul 2005 | INR | 31.4 | 31.7 | 30.4 | 30.55 | 30.55 | -0.75 (-2.40%) | 1,952,915 |
| 25 Jul 2005 | INR | 31.6 | 32.1 | 31.25 | 31.3 | 31.3 | +0.15 (+0.48%) | 2,472,403 |
| 22 Jul 2005 | INR | 31 | 31.65 | 30.9 | 31.15 | 31.15 | -0.15 (-0.48%) | 2,275,117 |
| 21 Jul 2005 | INR | 32.4 | 32.95 | 30.7 | 31.3 | 31.3 | -0.7 (-2.19%) | 4,635,378 |
| 20 Jul 2005 | INR | 31.5 | 32.85 | 31.25 | 32 | 32 | +0.5 (+1.59%) | 8,592,647 |
| 19 Jul 2005 | INR | 32 | 33 | 31 | 31.5 | 31.5 | +0.05 (+0.16%) | 6,954,109 |
| 18 Jul 2005 | INR | 30.1 | 31.65 | 29.95 | 31.45 | 31.45 | +1.45 (+4.83%) | 6,481,704 |
| 15 Jul 2005 | INR | 29.45 | 30.1 | 28.9 | 30 | 30 | +0.7 (+2.39%) | 3,376,685 |
| 14 Jul 2005 | INR | 27.25 | 29.45 | 27.25 | 29.3 | 29.3 | +1.5 (+5.40%) | 4,992,064 |
| 13 Jul 2005 | INR | 28.55 | 28.7 | 27.75 | 27.8 | 27.8 | -0.45 (-1.59%) | 2,053,709 |
| 12 Jul 2005 | INR | 28.65 | 28.75 | 28.1 | 28.25 | 28.25 | -0.35 (-1.22%) | 748,547 |
