| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2005 | INR | 25.25 | 26.2 | 23.75 | 24.65 | 24.65 | -0.7 (-2.76%) | 729,591 |
| 23 Aug 2005 | INR | 27.25 | 27.25 | 24.5 | 25.35 | 25.35 | -1.4 (-5.23%) | 594,104 |
| 22 Aug 2005 | INR | 27.15 | 28.45 | 26.1 | 26.75 | 26.75 | +0.55 (+2.10%) | 1,216,138 |
| 19 Aug 2005 | INR | 27.6 | 27.75 | 26.2 | 26.2 | 26.2 | -1 (-3.68%) | 850,471 |
| 18 Aug 2005 | INR | 27 | 28 | 25.75 | 27.2 | 27.2 | +0.6 (+2.26%) | 2,410,783 |
| 17 Aug 2005 | INR | 25.9 | 26.8 | 23.85 | 26.6 | 26.6 | +1.6 (+6.40%) | 2,355,699 |
| 16 Aug 2005 | INR | 22.8 | 25.5 | 22.45 | 25 | 25 | +2.7 (+12.11%) | 428,538 |
| 12 Aug 2005 | INR | 23.4 | 23.4 | 22.3 | 22.3 | 22.3 | -0.85 (-3.67%) | 221,998 |
| 11 Aug 2005 | INR | 22.6 | 23.15 | 22.4 | 23.15 | 23.15 | +0.55 (+2.43%) | 394,399 |
| 10 Aug 2005 | INR | 21.85 | 23 | 21.8 | 22.6 | 22.6 | +0.65 (+2.96%) | 335,932 |
| 9 Aug 2005 | INR | 22.2 | 22.5 | 21.4 | 21.95 | 21.95 | +0.4 (+1.86%) | 188,434 |
| 8 Aug 2005 | INR | 22.4 | 23.25 | 21.55 | 21.55 | 21.55 | -1.2 (-5.27%) | 311,244 |
| 5 Aug 2005 | INR | 21.25 | 22.75 | 21 | 22.75 | 22.75 | +1.55 (+7.31%) | 465,447 |
| 4 Aug 2005 | INR | 22 | 22.4 | 21 | 21.2 | 21.2 | -0.6 (-2.75%) | 256,151 |
| 3 Aug 2005 | INR | 22.9 | 23 | 21.7 | 21.8 | 21.8 | -0.8 (-3.54%) | 214,031 |
| 2 Aug 2005 | INR | 21.45 | 23 | 21.25 | 22.6 | 22.6 | +1.2 (+5.61%) | 387,722 |
| 1 Aug 2005 | INR | 20.6 | 21.5 | 20.5 | 21.4 | 21.4 | -0.3 (-1.38%) | 249,026 |
| 29 Jul 2005 | INR | 20.5 | 21.8 | 19.55 | 21.7 | 21.7 | +0.3 (+1.40%) | 262,357 |
| 27 Jul 2005 | INR | 22.6 | 22.95 | 21.25 | 21.4 | 21.4 | -1 (-4.46%) | 103,715 |
| 26 Jul 2005 | INR | 23.25 | 23.5 | 22.15 | 22.4 | 22.4 | -0.75 (-3.24%) | 387,814 |
| 25 Jul 2005 | INR | 23 | 23.7 | 22.75 | 23.15 | 23.15 | +0.1 (+0.43%) | 490,368 |
| 22 Jul 2005 | INR | 22.15 | 23.05 | 21.1 | 23.05 | 23.05 | +1.15 (+5.25%) | 433,707 |
| 21 Jul 2005 | INR | 23.8 | 23.8 | 21.5 | 21.9 | 21.9 | -1.35 (-5.81%) | 415,527 |
| 20 Jul 2005 | INR | 23.45 | 24.5 | 23 | 23.25 | 23.25 | -0.1 (-0.43%) | 849,202 |
| 19 Jul 2005 | INR | 22.5 | 23.5 | 21.55 | 23.35 | 23.35 | +0.95 (+4.24%) | 1,260,957 |
| 18 Jul 2005 | INR | 20 | 22.6 | 19.45 | 22.4 | 22.4 | +2.15 (+10.62%) | 1,263,984 |
| 15 Jul 2005 | INR | 20.05 | 20.7 | 20.05 | 20.25 | 20.25 | -0.15 (-0.74%) | 371,376 |
| 14 Jul 2005 | INR | 20.4 | 20.7 | 20.05 | 20.4 | 20.4 | +0.3 (+1.49%) | 491,547 |
| 13 Jul 2005 | INR | 20 | 20.35 | 19.5 | 20.1 | 20.1 | +0.15 (+0.75%) | 496,978 |
| 12 Jul 2005 | INR | 19.6 | 20.5 | 19.1 | 19.95 | 19.95 | +0.55 (+2.84%) | 731,549 |
