| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2005 | INR | 30.75 | 33.3 | 29.8 | 30 | 30 | +0.05 (+0.17%) | 93,962 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 29.95 | 29.95 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 30 | 31.5 | 29.15 | 29.95 | 29.95 | +0.4 (+1.35%) | 252,559 |
| 11 Aug 2005 | INR | 29.95 | 31.2 | 29.1 | 29.55 | 29.55 | -0.2 (-0.67%) | 325,194 |
| 10 Aug 2005 | INR | 26.25 | 30.95 | 26.25 | 29.75 | 29.75 | +3.6 (+13.77%) | 406,657 |
| 9 Aug 2005 | INR | 27 | 27.95 | 26 | 26.15 | 26.15 | -0.6 (-2.24%) | 44,931 |
| 8 Aug 2005 | INR | 28.25 | 29 | 26.5 | 26.75 | 26.75 | -1.1 (-3.95%) | 107,887 |
| 5 Aug 2005 | INR | 25.5 | 28.95 | 25.5 | 27.85 | 27.85 | +2.05 (+7.95%) | 112,419 |
| 4 Aug 2005 | INR | 26.5 | 26.5 | 25.25 | 25.8 | 25.8 | -0.2 (-0.77%) | 29,845 |
| 3 Aug 2005 | INR | 26.5 | 26.85 | 25.75 | 26 | 26 | +0.15 (+0.58%) | 34,661 |
| 2 Aug 2005 | INR | 26.1 | 26.5 | 25.75 | 25.85 | 25.85 | -0.55 (-2.08%) | 22,070 |
| 1 Aug 2005 | INR | 26.75 | 26.8 | 25.65 | 26.4 | 26.4 | -0.35 (-1.31%) | 37,430 |
| 29 Jul 2005 | INR | 27.25 | 27.9 | 26.4 | 26.75 | 26.75 | -0.55 (-2.01%) | 85,157 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 27.3 | 27.3 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 27.1 | 27.5 | 27 | 27.3 | 27.3 | +0.25 (+0.92%) | 30,309 |
| 26 Jul 2005 | INR | 27.2 | 27.5 | 26.75 | 27.05 | 27.05 | +0.25 (+0.93%) | 123,023 |
| 25 Jul 2005 | INR | 26.9 | 27.95 | 26 | 26.8 | 26.8 | +0.45 (+1.71%) | 171,775 |
| 22 Jul 2005 | INR | 26.3 | 26.8 | 26.2 | 26.35 | 26.35 | +0.6 (+2.33%) | 37,600 |
| 21 Jul 2005 | INR | 27.4 | 27.4 | 25.5 | 25.75 | 25.75 | -0.95 (-3.56%) | 68,118 |
| 20 Jul 2005 | INR | 25.3 | 27.75 | 25.3 | 26.7 | 26.7 | +1.2 (+4.71%) | 141,010 |
| 19 Jul 2005 | INR | 26.1 | 26.1 | 25.5 | 25.5 | 25.5 | -0.05 (-0.20%) | 31,988 |
| 18 Jul 2005 | INR | 27 | 27 | 25.15 | 25.55 | 25.55 | +0.05 (+0.20%) | 26,051 |
| 15 Jul 2005 | INR | 25.5 | 26 | 25.5 | 25.5 | 25.5 | -0.25 (-0.97%) | 17,101 |
| 14 Jul 2005 | INR | 25.65 | 26 | 25.3 | 25.75 | 25.75 | -0.45 (-1.72%) | 29,867 |
| 13 Jul 2005 | INR | 26.5 | 26.5 | 25.8 | 26.2 | 26.2 | -0.3 (-1.13%) | 25,170 |
| 12 Jul 2005 | INR | 25.75 | 27.25 | 25.75 | 26.5 | 26.5 | -0.1 (-0.38%) | 49,569 |
| 11 Jul 2005 | INR | 26.3 | 27.15 | 26.15 | 26.6 | 26.6 | +1 (+3.91%) | 78,987 |
| 8 Jul 2005 | INR | 25.5 | 26.15 | 25.5 | 25.6 | 25.6 | +0.35 (+1.39%) | 33,942 |
| 7 Jul 2005 | INR | 26.2 | 26.2 | 25.15 | 25.25 | 25.25 | -1.05 (-3.99%) | 44,512 |
| 6 Jul 2005 | INR | 26 | 26.75 | 26 | 26.3 | 26.3 | -0.2 (-0.75%) | 73,098 |
