| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2005 | INR | 20.1 | 21 | 19.9 | 20.5 | 20.5 | +0.6 (+3.02%) | 2,521,837 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 19.9 | 19.9 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 20.5 | 20.7 | 19.7 | 19.9 | 19.9 | -0.35 (-1.73%) | 1,197,495 |
| 5 Sep 2005 | INR | 20 | 21 | 19.9 | 20.25 | 20.25 | +0.5 (+2.53%) | 1,602,619 |
| 2 Sep 2005 | INR | 20.2 | 20.5 | 19.55 | 19.75 | 19.75 | -0.35 (-1.74%) | 1,503,661 |
| 1 Sep 2005 | INR | 19.4 | 20.8 | 19.4 | 20.1 | 20.1 | +0.95 (+4.96%) | 3,970,974 |
| 31 Aug 2005 | INR | 19 | 19.75 | 18.5 | 19.15 | 19.15 | +0.35 (+1.86%) | 1,985,865 |
| 30 Aug 2005 | INR | 18 | 19.95 | 18 | 18.8 | 18.8 | +1.05 (+5.92%) | 2,886,383 |
| 29 Aug 2005 | INR | 17.7 | 17.9 | 17.15 | 17.75 | 17.75 | +0.2 (+1.14%) | 651,366 |
| 26 Aug 2005 | INR | 17.7 | 17.85 | 17.3 | 17.55 | 17.55 | +0.25 (+1.45%) | 552,471 |
| 25 Aug 2005 | INR | 17.5 | 17.55 | 17 | 17.3 | 17.3 | +0.15 (+0.87%) | 497,083 |
| 24 Aug 2005 | INR | 18 | 18.2 | 16.9 | 17.15 | 17.15 | -0.75 (-4.19%) | 665,722 |
| 23 Aug 2005 | INR | 18.3 | 18.7 | 17.65 | 17.9 | 17.9 | -0.25 (-1.38%) | 1,154,432 |
| 22 Aug 2005 | INR | 18 | 18.65 | 17.9 | 18.15 | 18.15 | +0.3 (+1.68%) | 1,257,394 |
| 19 Aug 2005 | INR | 18 | 18.4 | 17.75 | 17.85 | 17.85 | +0.1 (+0.56%) | 805,807 |
| 18 Aug 2005 | INR | 19.25 | 19.25 | 17.65 | 17.75 | 17.75 | -0.6 (-3.27%) | 1,135,188 |
| 17 Aug 2005 | INR | 18.35 | 18.9 | 18.05 | 18.35 | 18.35 | +0.15 (+0.82%) | 1,081,663 |
| 16 Aug 2005 | INR | 18.75 | 18.75 | 18.1 | 18.2 | 18.2 | -0.2 (-1.09%) | 1,040,830 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 18.4 | 18.4 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 17.9 | 18.95 | 17.75 | 18.4 | 18.4 | +0.7 (+3.95%) | 2,305,362 |
| 11 Aug 2005 | INR | 18.05 | 18.15 | 17.6 | 17.7 | 17.7 | -0.25 (-1.39%) | 890,690 |
| 10 Aug 2005 | INR | 18.05 | 18.3 | 17.8 | 17.95 | 17.95 | +0.1 (+0.56%) | 1,024,229 |
| 9 Aug 2005 | INR | 18 | 18.7 | 17.6 | 17.85 | 17.85 | -0.05 (-0.28%) | 2,321,274 |
| 8 Aug 2005 | INR | 17.55 | 19 | 17.45 | 17.9 | 17.9 | +0.7 (+4.07%) | 4,644,672 |
| 5 Aug 2005 | INR | 16.2 | 17.45 | 15.7 | 17.2 | 17.2 | +1.35 (+8.52%) | 1,701,887 |
| 4 Aug 2005 | INR | 16.15 | 16.5 | 15.75 | 15.85 | 15.85 | -0.05 (-0.31%) | 400,661 |
| 3 Aug 2005 | INR | 16.55 | 17.2 | 15.7 | 15.9 | 15.9 | -0.4 (-2.45%) | 998,761 |
| 2 Aug 2005 | INR | 16 | 16.5 | 15.85 | 16.3 | 16.3 | +0.4 (+2.52%) | 450,256 |
| 1 Aug 2005 | INR | 15.35 | 16.2 | 15.15 | 15.9 | 15.9 | +0.46 (+2.98%) | 277,600 |
| 29 Jul 2005 | INR | 15.32 | 15.89 | 15.3 | 15.44 | 15.44 | -0.4 (-2.53%) | 443,095 |
