| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2005 | INR | 47.5 | 49.69 | 47.1 | 49.11 | 49.11 | +1.96 (+4.16%) | 179,900 |
| 17 Aug 2005 | INR | 45.05 | 47.9 | 45.05 | 47.15 | 47.15 | +0.12 (+0.26%) | 65,800 |
| 16 Aug 2005 | INR | 47.9 | 47.9 | 46.22 | 47.03 | 47.03 | -0.14 (-0.30%) | 23,000 |
| 12 Aug 2005 | INR | 46.9 | 47.49 | 46.85 | 47.17 | 47.17 | -0.32 (-0.67%) | 71,500 |
| 11 Aug 2005 | INR | 48 | 48 | 46.1 | 47.49 | 47.49 | +0.07 (+0.15%) | 86,200 |
| 10 Aug 2005 | INR | 45.2 | 48 | 45.1 | 47.42 | 47.42 | +1.48 (+3.22%) | 210,000 |
| 9 Aug 2005 | INR | 42.5 | 46 | 42.5 | 45.94 | 45.94 | -0.53 (-1.14%) | 49,500 |
| 8 Aug 2005 | INR | 48 | 48 | 45.8 | 46.47 | 46.47 | -0.06 (-0.13%) | 77,500 |
| 5 Aug 2005 | INR | 44.44 | 47.48 | 44.1 | 46.53 | 46.53 | +2.86 (+6.55%) | 294,000 |
| 4 Aug 2005 | INR | 43.47 | 44 | 43.47 | 43.67 | 43.67 | -0.3 (-0.68%) | 54,700 |
| 3 Aug 2005 | INR | 44.4 | 44.5 | 43.7 | 43.97 | 43.97 | +0.33 (+0.76%) | 84,900 |
| 2 Aug 2005 | INR | 43.8 | 44.2 | 43.1 | 43.64 | 43.64 | +0.86 (+2.01%) | 72,400 |
| 1 Aug 2005 | INR | 40 | 43.49 | 40 | 42.78 | 42.78 | +0.28 (+0.66%) | 57,400 |
| 29 Jul 2005 | INR | 43.05 | 44.5 | 41.51 | 42.5 | 42.5 | -1.81 (-4.08%) | 152,100 |
| 28 Jul 2005 | INR | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 45.7 | 45.82 | 44.1 | 44.31 | 44.31 | -0.94 (-2.08%) | 61,200 |
| 26 Jul 2005 | INR | 45.7 | 45.7 | 44.4 | 45.25 | 45.25 | +0.06 (+0.13%) | 71,000 |
| 25 Jul 2005 | INR | 46.2 | 47.1 | 44.11 | 45.19 | 45.19 | -1.43 (-3.07%) | 134,400 |
| 22 Jul 2005 | INR | 47.9 | 47.9 | 45.8 | 46.62 | 46.62 | +0.27 (+0.58%) | 71,200 |
| 21 Jul 2005 | INR | 48 | 48.7 | 46 | 46.35 | 46.35 | -0.93 (-1.97%) | 162,600 |
| 20 Jul 2005 | INR | 47.2 | 47.77 | 46.4 | 47.28 | 47.28 | +0.73 (+1.57%) | 221,100 |
| 19 Jul 2005 | INR | 46.4 | 47.2 | 45.53 | 46.55 | 46.55 | +0.17 (+0.37%) | 143,400 |
| 18 Jul 2005 | INR | 46 | 46.6 | 45.1 | 46.38 | 46.38 | +0.62 (+1.35%) | 96,000 |
| 15 Jul 2005 | INR | 44.37 | 46.99 | 42.54 | 45.76 | 45.76 | +1.23 (+2.76%) | 217,100 |
| 14 Jul 2005 | INR | 44.87 | 47.48 | 43.9 | 44.53 | 44.53 | +0.44 (+1.00%) | 642,200 |
| 13 Jul 2005 | INR | 38.3 | 44.59 | 38.3 | 44.09 | 44.09 | +6.42 (+17.04%) | 953,900 |
| 12 Jul 2005 | INR | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | 0.0 (0.0%) | 0 |
| 11 Jul 2005 | INR | 38.9 | 38.9 | 36.7 | 37.67 | 37.67 | +0.91 (+2.48%) | 54,400 |
| 8 Jul 2005 | INR | 37.2 | 37.77 | 36.6 | 36.76 | 36.76 | -0.07 (-0.19%) | 40,200 |
| 7 Jul 2005 | INR | 39.9 | 39.9 | 36.2 | 36.83 | 36.83 | +0.72 (+1.99%) | 34,800 |
