| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2005 | INR | 29.3 | 31.2 | 28.8 | 29.95 | 29.95 | +0.3 (+1.01%) | 70,945 |
| 25 Aug 2005 | INR | 28.35 | 30.45 | 28.35 | 29.65 | 29.65 | +0.4 (+1.37%) | 37,229 |
| 24 Aug 2005 | INR | 29.9 | 30.3 | 28.25 | 29.25 | 29.25 | -0.05 (-0.17%) | 56,837 |
| 23 Aug 2005 | INR | 31 | 31.5 | 28 | 29.3 | 29.3 | -0.7 (-2.33%) | 71,392 |
| 22 Aug 2005 | INR | 32.5 | 33.45 | 30 | 30 | 30 | -1.55 (-4.91%) | 189,494 |
| 19 Aug 2005 | INR | 27.3 | 32.6 | 27 | 31.55 | 31.55 | +4.5 (+16.64%) | 215,079 |
| 18 Aug 2005 | INR | 29 | 29 | 27.05 | 27.05 | 27.05 | -0.95 (-3.39%) | 70,000 |
| 17 Aug 2005 | INR | 28.6 | 29.8 | 28 | 28 | 28 | -0.3 (-1.06%) | 54,432 |
| 16 Aug 2005 | INR | 28.1 | 29.35 | 28 | 28.3 | 28.3 | -0.35 (-1.22%) | 61,598 |
| 12 Aug 2005 | INR | 27 | 29.4 | 26.6 | 28.65 | 28.65 | +1.2 (+4.37%) | 134,857 |
| 11 Aug 2005 | INR | 25.7 | 27.5 | 25.7 | 27.45 | 27.45 | +0.85 (+3.20%) | 81,884 |
| 10 Aug 2005 | INR | 26.9 | 26.9 | 26.25 | 26.6 | 26.6 | +0.4 (+1.53%) | 43,688 |
| 9 Aug 2005 | INR | 25.7 | 26.8 | 24.85 | 26.2 | 26.2 | +1.55 (+6.29%) | 52,254 |
| 8 Aug 2005 | INR | 24.2 | 25.75 | 23.35 | 24.65 | 24.65 | +1.9 (+8.35%) | 73,598 |
| 5 Aug 2005 | INR | 23.15 | 23.4 | 22.75 | 22.75 | 22.75 | +0.3 (+1.34%) | 15,794 |
| 4 Aug 2005 | INR | 23 | 23.25 | 22.4 | 22.45 | 22.45 | -0.85 (-3.65%) | 11,352 |
| 3 Aug 2005 | INR | 23 | 23.95 | 22.65 | 23.3 | 23.3 | -0.2 (-0.85%) | 32,218 |
| 2 Aug 2005 | INR | 23.2 | 23.55 | 23.15 | 23.5 | 23.5 | -0.2 (-0.84%) | 21,560 |
| 1 Aug 2005 | INR | 21.75 | 24 | 21.75 | 23.7 | 23.7 | +0.3 (+1.28%) | 20,433 |
| 29 Jul 2005 | INR | 22.75 | 24.45 | 22.75 | 23.4 | 23.4 | -0.85 (-3.51%) | 41,822 |
| 27 Jul 2005 | INR | 22.75 | 24.5 | 22.75 | 24.25 | 24.25 | -0.25 (-1.02%) | 42,069 |
| 26 Jul 2005 | INR | 24 | 25 | 23.7 | 24.5 | 24.5 | -0.7 (-2.78%) | 73,402 |
| 25 Jul 2005 | INR | 23 | 26 | 23 | 25.2 | 25.2 | +0.3 (+1.20%) | 91,113 |
| 22 Jul 2005 | INR | 24.3 | 26.25 | 24.25 | 24.9 | 24.9 | -0.85 (-3.30%) | 47,127 |
| 21 Jul 2005 | INR | 25.7 | 27 | 25 | 25.75 | 25.75 | +0.15 (+0.59%) | 312,323 |
| 20 Jul 2005 | INR | 23.3 | 26 | 23.3 | 25.6 | 25.6 | +2.55 (+11.06%) | 349,726 |
| 19 Jul 2005 | INR | 23.9 | 24.8 | 22.5 | 23.05 | 23.05 | -0.55 (-2.33%) | 154,850 |
| 18 Jul 2005 | INR | 22 | 26.1 | 22 | 23.6 | 23.6 | +1.7 (+7.76%) | 412,080 |
| 15 Jul 2005 | INR | 22.2 | 22.5 | 21.45 | 21.9 | 21.9 | +0.6 (+2.82%) | 99,610 |
| 14 Jul 2005 | INR | 21.3 | 23.4 | 21.15 | 21.3 | 21.3 | +0.5 (+2.40%) | 206,508 |
