| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2005 | INR | 24.15 | 25.4 | 23.65 | 24.5 | 24.5 | +0.6 (+2.51%) | 231,400 |
| 30 Aug 2005 | INR | 24 | 24.35 | 23.75 | 23.9 | 23.9 | +0.35 (+1.49%) | 142,600 |
| 29 Aug 2005 | INR | 24.25 | 24.35 | 22.9 | 23.55 | 23.55 | -0.3 (-1.26%) | 136,700 |
| 26 Aug 2005 | INR | 24 | 24.65 | 23.5 | 23.85 | 23.85 | +0.15 (+0.63%) | 156,100 |
| 25 Aug 2005 | INR | 23.25 | 23.9 | 23.25 | 23.7 | 23.7 | +0.75 (+3.27%) | 84,000 |
| 24 Aug 2005 | INR | 24 | 24 | 22.5 | 22.95 | 22.95 | -0.6 (-2.55%) | 187,100 |
| 23 Aug 2005 | INR | 24.9 | 25.75 | 23.2 | 23.55 | 23.55 | -1.05 (-4.27%) | 354,625 |
| 22 Aug 2005 | INR | 23.5 | 25.85 | 23.1 | 24.6 | 24.6 | +1.35 (+5.81%) | 536,600 |
| 19 Aug 2005 | INR | 23 | 23.95 | 23 | 23.25 | 23.25 | -0.15 (-0.64%) | 182,900 |
| 18 Aug 2005 | INR | 24.25 | 25 | 23 | 23.4 | 23.4 | -0.55 (-2.30%) | 310,600 |
| 17 Aug 2005 | INR | 23.15 | 24.7 | 22.2 | 23.95 | 23.95 | +1.15 (+5.04%) | 536,200 |
| 16 Aug 2005 | INR | 23 | 23.6 | 22.6 | 22.8 | 22.8 | +0.2 (+0.88%) | 234,900 |
| 12 Aug 2005 | INR | 20.8 | 23.65 | 20.8 | 22.6 | 22.6 | +1.2 (+5.61%) | 447,700 |
| 11 Aug 2005 | INR | 22.15 | 22.4 | 21.05 | 21.4 | 21.4 | -0.45 (-2.06%) | 139,700 |
| 10 Aug 2005 | INR | 20 | 22.3 | 19.7 | 21.85 | 21.85 | +2.2 (+11.20%) | 312,700 |
| 9 Aug 2005 | INR | 20.35 | 20.5 | 19.5 | 19.65 | 19.65 | -0.6 (-2.96%) | 149,100 |
| 8 Aug 2005 | INR | 20.6 | 21.5 | 20.05 | 20.25 | 20.25 | -0.45 (-2.17%) | 98,900 |
| 5 Aug 2005 | INR | 21.3 | 21.3 | 20.55 | 20.7 | 20.7 | -0.35 (-1.66%) | 100,900 |
| 4 Aug 2005 | INR | 21.5 | 21.7 | 20.8 | 21.05 | 21.05 | -0.1 (-0.47%) | 126,700 |
| 3 Aug 2005 | INR | 21.8 | 22.7 | 21.05 | 21.15 | 21.15 | -0.25 (-1.17%) | 201,200 |
| 2 Aug 2005 | INR | 21.7 | 21.8 | 21.2 | 21.4 | 21.4 | +0.05 (+0.23%) | 162,200 |
| 1 Aug 2005 | INR | 21.7 | 21.7 | 20.9 | 21.35 | 21.35 | +0.2 (+0.95%) | 188,700 |
| 29 Jul 2005 | INR | 22.15 | 22.5 | 21 | 21.15 | 21.15 | -1.15 (-5.16%) | 233,200 |
| 28 Jul 2005 | INR | 22.3 | 22.3 | 22.3 | 22.3 | 22.3 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 23.5 | 23.5 | 21.5 | 22.3 | 22.3 | +0.65 (+3.00%) | 481,500 |
| 26 Jul 2005 | INR | 22.25 | 22.4 | 20.5 | 21.65 | 21.65 | -0.4 (-1.81%) | 342,900 |
| 25 Jul 2005 | INR | 23.65 | 23.75 | 21.75 | 22.05 | 22.05 | -1.1 (-4.75%) | 402,800 |
| 22 Jul 2005 | INR | 20 | 24.15 | 20 | 23.15 | 23.15 | +3.05 (+15.17%) | 1,641,700 |
| 21 Jul 2005 | INR | 22.45 | 23.35 | 19.8 | 20.1 | 20.1 | -0.85 (-4.06%) | 1,020,400 |
| 20 Jul 2005 | INR | 17.8 | 20.95 | 17.7 | 20.95 | 20.95 | +3.5 (+20.06%) | 758,400 |
