| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2005 | INR | 67.45 | 67.45 | 63.9 | 64.6 | 12.92 | -2.1 (-3.15%) | 7,380,000 |
| 22 Aug 2005 | INR | 68.5 | 68.6 | 66.25 | 66.7 | 13.34 | -1.2 (-1.77%) | 4,580,000 |
| 19 Aug 2005 | INR | 69.65 | 69.65 | 67.4 | 67.9 | 13.58 | -1.05 (-1.52%) | 4,070,000 |
| 18 Aug 2005 | INR | 69.7 | 70.05 | 68.55 | 68.95 | 13.79 | -0.1 (-0.14%) | 4,820,000 |
| 17 Aug 2005 | INR | 69.4 | 70.9 | 68.75 | 69.05 | 13.81 | -0.4 (-0.58%) | 5,180,000 |
| 16 Aug 2005 | INR | 70.9 | 71.45 | 69 | 69.45 | 13.89 | -1.25 (-1.77%) | 5,440,000 |
| 12 Aug 2005 | INR | 71.5 | 71.9 | 70.5 | 70.7 | 14.14 | -0.95 (-1.33%) | 4,510,000 |
| 11 Aug 2005 | INR | 71.95 | 72.8 | 71.2 | 71.65 | 14.33 | +0.15 (+0.21%) | 8,930,000 |
| 10 Aug 2005 | INR | 70 | 73.5 | 70 | 71.5 | 14.3 | +1.8 (+2.58%) | 16,460,000 |
| 9 Aug 2005 | INR | 70.9 | 71.15 | 68.55 | 69.7 | 13.94 | -0.95 (-1.34%) | 7,520,000 |
| 8 Aug 2005 | INR | 71.95 | 72.35 | 70.45 | 70.65 | 14.13 | -0.9 (-1.26%) | 10,770,000 |
| 5 Aug 2005 | INR | 71.5 | 72.75 | 71 | 71.55 | 14.31 | -0.15 (-0.21%) | 13,080,000 |
| 4 Aug 2005 | INR | 70 | 73.7 | 69.6 | 71.7 | 14.34 | +2.15 (+3.09%) | 42,900,000 |
| 3 Aug 2005 | INR | 72.5 | 72.85 | 68.15 | 69.55 | 13.91 | -2.05 (-2.86%) | 56,970,000 |
| 2 Aug 2005 | INR | 64 | 74.3 | 64 | 71.6 | 14.32 | +8.3 (+13.11%) | 154,280,000 |
| 1 Aug 2005 | INR | 63.05 | 64.3 | 62.75 | 63.3 | 12.66 | +0.85 (+1.36%) | 17,950,000 |
| 29 Jul 2005 | INR | 63.55 | 64.25 | 62 | 62.45 | 12.49 | -1.1 (-1.73%) | 6,190,000 |
| 28 Jul 2005 | INR | 63.55 | 63.55 | 63.55 | 63.55 | 12.71 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 63.3 | 64.5 | 62.35 | 63.55 | 12.71 | +1.1 (+1.76%) | 12,480,000 |
| 26 Jul 2005 | INR | 61.6 | 64 | 61 | 62.45 | 12.49 | +1.05 (+1.71%) | 11,650,000 |
| 25 Jul 2005 | INR | 63 | 63 | 61.1 | 61.4 | 12.28 | -0.65 (-1.05%) | 5,400,000 |
| 22 Jul 2005 | INR | 62.8 | 63 | 61.8 | 62.05 | 12.41 | -0.45 (-0.72%) | 5,030,000 |
| 21 Jul 2005 | INR | 63.9 | 64 | 62.25 | 62.5 | 12.5 | -1 (-1.57%) | 10,160,000 |
| 20 Jul 2005 | INR | 64.1 | 64.85 | 63 | 63.5 | 12.7 | -0.45 (-0.70%) | 9,410,000 |
| 19 Jul 2005 | INR | 65 | 65 | 63.1 | 63.95 | 12.79 | -0.15 (-0.23%) | 25,450,000 |
| 18 Jul 2005 | INR | 62.7 | 65.7 | 62.5 | 64.1 | 12.82 | +2.25 (+3.64%) | 75,680,000 |
| 15 Jul 2005 | INR | 56.25 | 64.45 | 56.25 | 61.85 | 12.37 | +4.6 (+8.03%) | 75,450,000 |
| 14 Jul 2005 | INR | 60 | 60 | 57 | 57.25 | 11.45 | -1.45 (-2.47%) | 16,280,000 |
| 13 Jul 2005 | INR | 61 | 63 | 57.45 | 58.7 | 11.74 | -2.15 (-3.53%) | 64,110,000 |
| 12 Jul 2005 | INR | 65.9 | 70 | 60 | 60.85 | 12.17 | 0.0 (0.0%) | 244,941,515 |
