| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2005 | INR | 30.6 | 32 | 30.4 | 31.5 | 31.5 | +0.75 (+2.44%) | 100,803 |
| 26 Aug 2005 | INR | 30.3 | 31.35 | 30.05 | 30.75 | 30.75 | +0.35 (+1.15%) | 93,771 |
| 25 Aug 2005 | INR | 30.15 | 30.6 | 29.8 | 30.4 | 30.4 | +0.65 (+2.18%) | 43,843 |
| 24 Aug 2005 | INR | 30.3 | 30.65 | 29.3 | 29.75 | 29.75 | -0.5 (-1.65%) | 76,324 |
| 23 Aug 2005 | INR | 32.25 | 32.25 | 30.2 | 30.25 | 30.25 | -1.5 (-4.72%) | 77,456 |
| 22 Aug 2005 | INR | 32.35 | 32.35 | 31.5 | 31.75 | 31.75 | +0.25 (+0.79%) | 106,591 |
| 19 Aug 2005 | INR | 31.05 | 32.15 | 31.05 | 31.5 | 31.5 | 0.0 (0.0%) | 86,708 |
| 18 Aug 2005 | INR | 31.65 | 32.3 | 31.15 | 31.5 | 31.5 | -0.15 (-0.47%) | 89,819 |
| 17 Aug 2005 | INR | 31 | 32.4 | 31 | 31.65 | 31.65 | 0.0 (0.0%) | 156,825 |
| 16 Aug 2005 | INR | 30.75 | 32.6 | 30.3 | 31.65 | 31.65 | +1.45 (+4.80%) | 230,109 |
| 12 Aug 2005 | INR | 30.7 | 31 | 30 | 30.2 | 30.2 | -0.2 (-0.66%) | 105,309 |
| 11 Aug 2005 | INR | 29.75 | 30.9 | 29.75 | 30.4 | 30.4 | +1 (+3.40%) | 85,833 |
| 10 Aug 2005 | INR | 29.75 | 29.85 | 29.35 | 29.4 | 29.4 | 0.0 (0.0%) | 54,310 |
| 9 Aug 2005 | INR | 29.75 | 29.95 | 29.3 | 29.4 | 29.4 | -0.4 (-1.34%) | 29,714 |
| 8 Aug 2005 | INR | 30 | 30.5 | 29.5 | 29.8 | 29.8 | -0.3 (-1.00%) | 54,316 |
| 5 Aug 2005 | INR | 30 | 31 | 30 | 30.1 | 30.1 | +0.15 (+0.50%) | 94,310 |
| 4 Aug 2005 | INR | 29.8 | 30 | 29.65 | 29.95 | 29.95 | +0.05 (+0.17%) | 41,396 |
| 3 Aug 2005 | INR | 30 | 30.35 | 29.6 | 29.9 | 29.9 | +0.1 (+0.34%) | 70,729 |
| 2 Aug 2005 | INR | 29.8 | 30.45 | 29.6 | 29.8 | 29.8 | +0.2 (+0.68%) | 97,619 |
| 1 Aug 2005 | INR | 31.3 | 31.3 | 29.3 | 29.6 | 29.6 | -0.7 (-2.31%) | 85,068 |
| 29 Jul 2005 | INR | 32.4 | 32.4 | 30.1 | 30.3 | 30.3 | -0.45 (-1.46%) | 54,719 |
| 27 Jul 2005 | INR | 30.75 | 31.45 | 30.6 | 30.75 | 30.75 | +0.1 (+0.33%) | 48,024 |
| 26 Jul 2005 | INR | 32.5 | 32.5 | 30.5 | 30.65 | 30.65 | -0.75 (-2.39%) | 76,597 |
| 25 Jul 2005 | INR | 31.6 | 32.7 | 31.4 | 31.4 | 31.4 | -0.3 (-0.95%) | 87,221 |
| 22 Jul 2005 | INR | 31.75 | 32.25 | 31.55 | 31.7 | 31.7 | -0.3 (-0.94%) | 72,032 |
| 21 Jul 2005 | INR | 33.45 | 33.5 | 31.5 | 32 | 32 | -1 (-3.03%) | 105,272 |
| 20 Jul 2005 | INR | 33.95 | 34.5 | 32.5 | 33 | 33 | -0.4 (-1.20%) | 318,038 |
| 19 Jul 2005 | INR | 30.5 | 33.85 | 30 | 33.4 | 33.4 | +3.5 (+11.71%) | 676,324 |
| 18 Jul 2005 | INR | 30 | 30.9 | 29.7 | 29.9 | 29.9 | +0.3 (+1.01%) | 113,101 |
| 15 Jul 2005 | INR | 29.8 | 30 | 29.6 | 29.6 | 29.6 | 0.0 (0.0%) | 107,540 |
