| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2005 | INR | 43.8 | 43.95 | 39 | 39.65 | 39.65 | -0.55 (-1.37%) | 65,390 |
| 11 Aug 2005 | INR | 39.65 | 40.2 | 38.5 | 40.2 | 40.2 | +3.65 (+9.99%) | 60,341 |
| 10 Aug 2005 | INR | 34 | 36.55 | 34 | 36.55 | 36.55 | +3.4 (+10.26%) | 59,298 |
| 9 Aug 2005 | INR | 32.8 | 36 | 30.15 | 33.15 | 33.15 | -0.3 (-0.90%) | 358,745 |
| 8 Aug 2005 | INR | 36.95 | 37 | 33 | 33.45 | 33.45 | -1.05 (-3.04%) | 13,568 |
| 5 Aug 2005 | INR | 33.6 | 36 | 32 | 34.5 | 34.5 | +1.05 (+3.14%) | 12,272 |
| 4 Aug 2005 | INR | 33.1 | 35 | 32.5 | 33.45 | 33.45 | +0.15 (+0.45%) | 9,176 |
| 3 Aug 2005 | INR | 34 | 37 | 33.3 | 33.3 | 33.3 | -3.65 (-9.88%) | 21,700 |
| 2 Aug 2005 | INR | 34.5 | 38 | 34.5 | 36.95 | 36.95 | +0.95 (+2.64%) | 13,396 |
| 1 Aug 2005 | INR | 39.4 | 40.3 | 33 | 36 | 36 | -0.65 (-1.77%) | 38,758 |
| 29 Jul 2005 | INR | 36 | 36.65 | 35.5 | 36.65 | 36.65 | +3.3 (+9.90%) | 46,384 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 33.35 | 33.35 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 33 | 33.35 | 32.9 | 33.35 | 33.35 | +3 (+9.88%) | 5,483 |
| 26 Jul 2005 | INR | 29.95 | 30.35 | 26.55 | 30.35 | 30.35 | +2.75 (+9.96%) | 17,947 |
| 25 Jul 2005 | INR | 27.45 | 27.6 | 26.55 | 27.6 | 27.6 | +2.5 (+9.96%) | 12,694 |
| 22 Jul 2005 | INR | 24.8 | 25.1 | 23.2 | 25.1 | 25.1 | +2.5 (+11.06%) | 10,470 |
| 21 Jul 2005 | INR | 23 | 24.75 | 22.6 | 22.6 | 22.6 | +0.1 (+0.44%) | 2,625 |
| 20 Jul 2005 | INR | 24.45 | 24.45 | 22.5 | 22.5 | 22.5 | -1.45 (-6.05%) | 4,042 |
| 19 Jul 2005 | INR | 24.8 | 24.8 | 23 | 23.95 | 23.95 | +0.35 (+1.48%) | 5,126 |
| 18 Jul 2005 | INR | 23 | 24.4 | 23 | 23.6 | 23.6 | +1.35 (+6.07%) | 2,923 |
| 15 Jul 2005 | INR | 24 | 24 | 22.05 | 22.25 | 22.25 | -0.45 (-1.98%) | 3,374 |
| 14 Jul 2005 | INR | 22.7 | 22.75 | 22 | 22.7 | 22.7 | +0.7 (+3.18%) | 3,302 |
| 13 Jul 2005 | INR | 22 | 22.5 | 21.25 | 22 | 22 | -0.1 (-0.45%) | 1,610 |
| 12 Jul 2005 | INR | 20.25 | 22.9 | 20.25 | 22.1 | 22.1 | -0.3 (-1.34%) | 894 |
| 11 Jul 2005 | INR | 23 | 23 | 21.25 | 22.4 | 22.4 | -0.1 (-0.44%) | 4,908 |
| 8 Jul 2005 | INR | 22.75 | 23.45 | 22.5 | 22.5 | 22.5 | +0.4 (+1.81%) | 2,859 |
| 7 Jul 2005 | INR | 23.9 | 24 | 22 | 22.1 | 22.1 | -1.95 (-8.11%) | 17,973 |
| 6 Jul 2005 | INR | 25 | 25.5 | 24 | 24.05 | 24.05 | -0.6 (-2.43%) | 9,852 |
| 5 Jul 2005 | INR | 24.25 | 26.55 | 24.25 | 24.65 | 24.65 | +0.2 (+0.82%) | 2,736 |
| 4 Jul 2005 | INR | 24 | 25.8 | 24 | 24.45 | 24.45 | +0.9 (+3.82%) | 3,303 |
