| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2005 | INR | 30 | 31.7 | 30 | 30.2 | 30.2 | +0.25 (+0.83%) | 4,588 |
| 24 Aug 2005 | INR | 29 | 30.4 | 29 | 29.95 | 29.95 | -0.45 (-1.48%) | 7,845 |
| 23 Aug 2005 | INR | 31 | 31.65 | 29.6 | 30.4 | 30.4 | -0.5 (-1.62%) | 6,460 |
| 22 Aug 2005 | INR | 33.9 | 33.9 | 30.5 | 30.9 | 30.9 | +0.05 (+0.16%) | 18,017 |
| 19 Aug 2005 | INR | 31.95 | 31.95 | 30.4 | 30.85 | 30.85 | -0.65 (-2.06%) | 5,300 |
| 18 Aug 2005 | INR | 32.5 | 32.95 | 30.6 | 31.5 | 31.5 | -1 (-3.08%) | 13,275 |
| 17 Aug 2005 | INR | 32.8 | 33.5 | 32.5 | 32.5 | 32.5 | -0.2 (-0.61%) | 26,745 |
| 16 Aug 2005 | INR | 32 | 35.3 | 32 | 32.7 | 32.7 | +2.55 (+8.46%) | 60,780 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 30.15 | 30.15 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 29 | 30.9 | 28 | 30.15 | 30.15 | +1.25 (+4.33%) | 24,455 |
| 11 Aug 2005 | INR | 29.95 | 30.95 | 27.8 | 28.9 | 28.9 | -0.1 (-0.34%) | 13,605 |
| 10 Aug 2005 | INR | 27.5 | 30.3 | 27 | 29 | 29 | +2 (+7.41%) | 32,970 |
| 9 Aug 2005 | INR | 25.1 | 27.95 | 25.1 | 27 | 27 | +2.25 (+9.09%) | 10,467 |
| 8 Aug 2005 | INR | 24.55 | 25.7 | 24.3 | 24.75 | 24.75 | +0.7 (+2.91%) | 2,650 |
| 5 Aug 2005 | INR | 24.05 | 25.3 | 24 | 24.05 | 24.05 | -0.25 (-1.03%) | 6,500 |
| 4 Aug 2005 | INR | 24.5 | 25 | 24.05 | 24.3 | 24.3 | -0.1 (-0.41%) | 4,245 |
| 3 Aug 2005 | INR | 25.5 | 26.5 | 24.4 | 24.4 | 24.4 | -1.2 (-4.69%) | 5,610 |
| 2 Aug 2005 | INR | 26 | 26.5 | 25 | 25.6 | 25.6 | -0.4 (-1.54%) | 5,498 |
| 1 Aug 2005 | INR | 26.5 | 26.5 | 25.55 | 26 | 26 | -0.2 (-0.76%) | 2,420 |
| 29 Jul 2005 | INR | 26.05 | 27.25 | 25.5 | 26.2 | 26.2 | -0.05 (-0.19%) | 8,950 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 26.25 | 26.25 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 26.5 | 26.75 | 26.25 | 26.25 | 26.25 | +0.05 (+0.19%) | 1,450 |
| 26 Jul 2005 | INR | 27.4 | 28.3 | 26 | 26.2 | 26.2 | -1.2 (-4.38%) | 3,500 |
| 25 Jul 2005 | INR | 27.4 | 28.25 | 27.2 | 27.4 | 27.4 | -0.65 (-2.32%) | 9,050 |
| 22 Jul 2005 | INR | 27.2 | 28.65 | 27.2 | 28.05 | 28.05 | +0.05 (+0.18%) | 4,809 |
| 21 Jul 2005 | INR | 28 | 29 | 27.4 | 28 | 28 | +0.25 (+0.90%) | 11,175 |
| 20 Jul 2005 | INR | 28.5 | 28.5 | 27.5 | 27.75 | 27.75 | +0.35 (+1.28%) | 5,151 |
| 19 Jul 2005 | INR | 29.65 | 29.7 | 27 | 27.4 | 27.4 | -0.05 (-0.18%) | 9,596 |
| 18 Jul 2005 | INR | 27.5 | 27.9 | 27.05 | 27.45 | 27.45 | +0.45 (+1.67%) | 5,350 |
| 15 Jul 2005 | INR | 26 | 27 | 26 | 27 | 27 | 0.0 (0.0%) | 2,645 |
