| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2005 | INR | 23.4533 | 23.6 | 22.7467 | 22.9467 | 22.9467 | -0.307 (-1.32%) | 292,888 |
| 30 Aug 2005 | INR | 24 | 24.3467 | 23 | 23.2533 | 23.2533 | -0.053 (-0.23%) | 404,978 |
| 29 Aug 2005 | INR | 23.1067 | 23.7067 | 22.7067 | 23.3067 | 23.3067 | +0.16 (+0.69%) | 277,289 |
| 26 Aug 2005 | INR | 23.5067 | 23.8 | 22.8 | 23.1467 | 23.1467 | -0.107 (-0.46%) | 349,663 |
| 25 Aug 2005 | INR | 22.7467 | 23.5067 | 22.1067 | 23.2533 | 23.2533 | +1.053 (+4.74%) | 473,661 |
| 24 Aug 2005 | INR | 23 | 23.0533 | 21.5467 | 22.2 | 22.2 | -0.453 (-2.00%) | 490,826 |
| 23 Aug 2005 | INR | 25 | 25.8533 | 22.5067 | 22.6533 | 22.6533 | -1.747 (-7.16%) | 1,782,415 |
| 22 Aug 2005 | INR | 20.6 | 24.4 | 20.6 | 24.4 | 24.4 | +4.093 (+20.16%) | 1,973,403 |
| 19 Aug 2005 | INR | 20.4533 | 20.5067 | 20 | 20.3067 | 20.3067 | +0.36 (+1.80%) | 153,622 |
| 18 Aug 2005 | INR | 20.4 | 20.7067 | 19.8 | 19.9467 | 19.9467 | -0.053 (-0.27%) | 302,400 |
| 17 Aug 2005 | INR | 20.4533 | 20.4533 | 19.7467 | 20 | 20 | +0.053 (+0.27%) | 172,188 |
| 16 Aug 2005 | INR | 19.9067 | 20 | 19.7067 | 19.9467 | 19.9467 | +0.24 (+1.22%) | 116,315 |
| 12 Aug 2005 | INR | 19.8 | 19.9067 | 19.5067 | 19.7067 | 19.7067 | 0.0 (0.0%) | 57,006 |
| 11 Aug 2005 | INR | 20 | 20 | 19.6 | 19.7067 | 19.7067 | -0.04 (-0.20%) | 130,683 |
| 10 Aug 2005 | INR | 19.5067 | 20.5067 | 19.5067 | 19.7467 | 19.7467 | -0.053 (-0.27%) | 94,853 |
| 9 Aug 2005 | INR | 19.6 | 20.1467 | 19.6 | 19.8 | 19.8 | +0.147 (+0.75%) | 84,182 |
| 8 Aug 2005 | INR | 20.6 | 20.6 | 19.5467 | 19.6533 | 19.6533 | -0.547 (-2.71%) | 177,922 |
| 5 Aug 2005 | INR | 20.7067 | 20.7067 | 20.1067 | 20.2 | 20.2 | -0.253 (-1.24%) | 99,646 |
| 4 Aug 2005 | INR | 20.0533 | 20.7067 | 20.0533 | 20.4533 | 20.4533 | -0.147 (-0.71%) | 136,979 |
| 3 Aug 2005 | INR | 20.7067 | 20.9067 | 20.1067 | 20.6 | 20.6 | -0.107 (-0.52%) | 170,600 |
| 2 Aug 2005 | INR | 20.8 | 20.9067 | 20.2 | 20.7067 | 20.7067 | +0.2 (+0.98%) | 216,640 |
| 1 Aug 2005 | INR | 19.5067 | 20.7467 | 19.2 | 20.5067 | 20.5067 | +0.36 (+1.79%) | 250,454 |
| 29 Jul 2005 | INR | 20 | 20.5067 | 19.8 | 20.1467 | 20.1467 | -0.16 (-0.79%) | 216,280 |
| 28 Jul 2005 | INR | 20.3067 | 20.3067 | 20.3067 | 20.3067 | 20.3067 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 20.6 | 20.9467 | 20 | 20.3067 | 20.3067 | 0.0 (0.0%) | 221,383 |
| 26 Jul 2005 | INR | 20.3467 | 20.6 | 19.7467 | 20.3067 | 20.3067 | +0.107 (+0.53%) | 409,120 |
| 25 Jul 2005 | INR | 18.6 | 21 | 18.6 | 20.2 | 20.2 | -0.6 (-2.88%) | 417,950 |
| 22 Jul 2005 | INR | 21 | 21.5067 | 20.4 | 20.8 | 20.8 | -0.307 (-1.45%) | 731,315 |
| 21 Jul 2005 | INR | 21 | 21.6 | 20 | 21.1067 | 21.1067 | +0.36 (+1.74%) | 1,202,775 |
| 20 Jul 2005 | INR | 18.9067 | 21.8533 | 18.9067 | 20.7467 | 20.7467 | +2.04 (+10.91%) | 1,695,242 |
