| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2005 | INR | 27.25 | 28.1 | 27.1 | 27.8 | 27.8 | +0.7 (+2.58%) | 891,585 |
| 29 Aug 2005 | INR | 29.5 | 29.5 | 27 | 27.1 | 27.1 | -1.05 (-3.73%) | 808,478 |
| 26 Aug 2005 | INR | 27.1 | 28.15 | 27 | 28.15 | 28.15 | +1.35 (+5.04%) | 1,135,817 |
| 25 Aug 2005 | INR | 27.8 | 28.3 | 26.65 | 26.8 | 26.8 | -1.55 (-5.47%) | 1,149,301 |
| 24 Aug 2005 | INR | 29.25 | 29.25 | 27.6 | 28.35 | 28.35 | -0.7 (-2.41%) | 306,108 |
| 23 Aug 2005 | INR | 31 | 31.05 | 29.05 | 29.05 | 29.05 | -1.5 (-4.91%) | 411,720 |
| 22 Aug 2005 | INR | 32.1 | 32.4 | 30.55 | 30.55 | 30.55 | -1.45 (-4.53%) | 804,806 |
| 19 Aug 2005 | INR | 31.4 | 32.5 | 31.35 | 32 | 32 | +0.85 (+2.73%) | 1,053,062 |
| 18 Aug 2005 | INR | 31.4 | 32 | 31 | 31.15 | 31.15 | +0.4 (+1.30%) | 1,095,806 |
| 17 Aug 2005 | INR | 32.2 | 33.8 | 30.6 | 30.75 | 30.75 | -1.25 (-3.91%) | 2,243,285 |
| 16 Aug 2005 | INR | 33 | 33.2 | 32 | 32 | 32 | 0.0 (0.0%) | 893,903 |
| 12 Aug 2005 | INR | 30.5 | 32 | 30.5 | 32 | 32 | +1.85 (+6.14%) | 1,113,148 |
| 11 Aug 2005 | INR | 31.5 | 32 | 30 | 30.15 | 30.15 | -1.05 (-3.37%) | 3,249,779 |
| 10 Aug 2005 | INR | 29.6 | 31.2 | 29.1 | 31.2 | 31.2 | +1.5 (+5.05%) | 1,913,893 |
| 9 Aug 2005 | INR | 28.25 | 29.7 | 28.05 | 29.7 | 29.7 | +1.45 (+5.13%) | 1,124,704 |
| 8 Aug 2005 | INR | 27.1 | 28.25 | 27 | 28.25 | 28.25 | +1.35 (+5.02%) | 1,963,855 |
| 5 Aug 2005 | INR | 26.05 | 26.9 | 26 | 26.9 | 26.9 | +1.25 (+4.87%) | 1,867,807 |
| 4 Aug 2005 | INR | 25.05 | 26 | 25.05 | 25.65 | 25.65 | +0.65 (+2.60%) | 260,201 |
| 3 Aug 2005 | INR | 25.2 | 25.25 | 25 | 25 | 25 | 0.0 (0.0%) | 134,965 |
| 2 Aug 2005 | INR | 25.5 | 26 | 25 | 25 | 25 | 0.0 (0.0%) | 27,652 |
| 1 Aug 2005 | INR | 25 | 25.25 | 25 | 25 | 25 | 0.0 (0.0%) | 31,355 |
| 29 Jul 2005 | INR | 25.45 | 25.5 | 25 | 25 | 25 | -0.05 (-0.20%) | 41,344 |
| 27 Jul 2005 | INR | 25 | 25.6 | 25 | 25.05 | 25.05 | -0.2 (-0.79%) | 31,748 |
| 26 Jul 2005 | INR | 25.05 | 25.85 | 24.9 | 25.25 | 25.25 | +0.25 (+1%) | 161,291 |
| 25 Jul 2005 | INR | 26 | 26.2 | 25 | 25 | 25 | 0.0 (0.0%) | 59,195 |
| 22 Jul 2005 | INR | 25.45 | 25.45 | 25 | 25 | 25 | -0.1 (-0.40%) | 363,300 |
| 21 Jul 2005 | INR | 25.5 | 25.5 | 24.9 | 25.1 | 25.1 | +0.1 (+0.40%) | 89,843 |
| 20 Jul 2005 | INR | 25.9 | 25.9 | 24.95 | 25 | 25 | 0.0 (0.0%) | 130,806 |
| 19 Jul 2005 | INR | 24.1 | 25.1 | 24 | 25 | 25 | +1 (+4.17%) | 113,780 |
| 18 Jul 2005 | INR | 24.65 | 25 | 23.9 | 24 | 24 | -0.4 (-1.64%) | 98,152 |
