| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2005 | INR | 74.45 | 74.45 | 71.1 | 71.15 | 70.6043 | -1.85 (-2.53%) | 74,110 |
| 17 Aug 2005 | INR | 74.7 | 74.7 | 71.55 | 73 | 72.4401 | -0.4 (-0.54%) | 56,425 |
| 16 Aug 2005 | INR | 70.2 | 75.5 | 70 | 73.4 | 72.837 | +3.35 (+4.78%) | 157,160 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 70.05 | 69.5127 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 68.05 | 71 | 68.05 | 70.05 | 69.5127 | +0.1 (+0.14%) | 73,135 |
| 11 Aug 2005 | INR | 69.8 | 72 | 69.7 | 69.95 | 69.4135 | +0.95 (+1.38%) | 91,015 |
| 10 Aug 2005 | INR | 68 | 70 | 68 | 69 | 68.4708 | +1.75 (+2.60%) | 29,795 |
| 9 Aug 2005 | INR | 68.5 | 71.1 | 67.25 | 67.25 | 66.7342 | -2 (-2.89%) | 24,755 |
| 8 Aug 2005 | INR | 70.4 | 73 | 68.55 | 69.25 | 68.7189 | +2.1 (+3.13%) | 91,495 |
| 5 Aug 2005 | INR | 67.7 | 68.95 | 66.5 | 67.15 | 66.635 | -0.6 (-0.89%) | 28,495 |
| 4 Aug 2005 | INR | 66.9 | 68.8 | 65.5 | 67.75 | 67.2304 | +2.8 (+4.31%) | 53,830 |
| 3 Aug 2005 | INR | 71.95 | 71.95 | 64 | 64.95 | 64.4519 | -1.25 (-1.89%) | 45,870 |
| 2 Aug 2005 | INR | 69 | 69.35 | 66.1 | 66.2 | 65.6923 | -0.8 (-1.19%) | 31,440 |
| 1 Aug 2005 | INR | 67.4 | 70.95 | 62.5 | 67 | 66.4861 | +2.3 (+3.55%) | 130,285 |
| 29 Jul 2005 | INR | 75 | 75 | 63.75 | 64.7 | 64.2038 | -6.8 (-9.51%) | 95,100 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 71.5 | 70.9516 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 63.5 | 73.2 | 63.5 | 71.5 | 70.9516 | +4.55 (+6.80%) | 100,230 |
| 26 Jul 2005 | INR | 61.05 | 73.2 | 61.05 | 66.95 | 66.4365 | +0.1 (+0.15%) | 111,220 |
| 25 Jul 2005 | INR | 64 | 66.85 | 64 | 66.85 | 66.3373 | +6.55 (+10.86%) | 54,335 |
| 22 Jul 2005 | INR | 62 | 63.5 | 60.3 | 60.3 | 59.8375 | -0.7 (-1.15%) | 26,930 |
| 21 Jul 2005 | INR | 64 | 64 | 60.55 | 61 | 60.5321 | -0.05 (-0.08%) | 34,045 |
| 20 Jul 2005 | INR | 62.5 | 63 | 60.6 | 61.05 | 60.5818 | -0.95 (-1.53%) | 38,175 |
| 19 Jul 2005 | INR | 63 | 63 | 61.1 | 62 | 61.5245 | 0.0 (0.0%) | 16,050 |
| 18 Jul 2005 | INR | 61.75 | 63.8 | 61.3 | 62 | 61.5245 | -0.1 (-0.16%) | 26,450 |
| 15 Jul 2005 | INR | 64 | 64 | 61.55 | 62.1 | 61.6237 | -0.3 (-0.48%) | 19,750 |
| 14 Jul 2005 | INR | 62.8 | 64.7 | 60.6 | 62.4 | 61.9214 | +0.85 (+1.38%) | 120,185 |
| 13 Jul 2005 | INR | 57.5 | 64.3 | 57.5 | 61.55 | 61.0779 | +3.3 (+5.67%) | 168,740 |
| 12 Jul 2005 | INR | 59.75 | 59.9 | 58.25 | 58.25 | 57.8032 | +0.25 (+0.43%) | 20,635 |
| 11 Jul 2005 | INR | 59.5 | 61 | 58 | 58 | 57.5552 | -0.65 (-1.11%) | 26,250 |
| 8 Jul 2005 | INR | 58.75 | 59.45 | 57.25 | 58.65 | 58.2002 | -0.25 (-0.42%) | 15,965 |
