| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2005 | INR | 19.75 | 20.15 | 19.5 | 19.65 | 19.65 | -0.2 (-1.01%) | 124,808 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 19.85 | 19.85 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 20.1 | 20.4 | 19.7 | 19.85 | 19.85 | -0.15 (-0.75%) | 86,423 |
| 5 Sep 2005 | INR | 20.35 | 21 | 19.75 | 20 | 20 | 0.0 (0.0%) | 158,247 |
| 2 Sep 2005 | INR | 20.95 | 20.95 | 19.9 | 20 | 20 | -0.35 (-1.72%) | 147,818 |
| 1 Sep 2005 | INR | 20.15 | 21.3 | 20.1 | 20.35 | 20.35 | -0.1 (-0.49%) | 225,137 |
| 31 Aug 2005 | INR | 20.8 | 20.9 | 20.2 | 20.45 | 20.45 | +0.05 (+0.25%) | 177,018 |
| 30 Aug 2005 | INR | 20.9 | 21.3 | 20.2 | 20.4 | 20.4 | -0.3 (-1.45%) | 425,354 |
| 29 Aug 2005 | INR | 19.95 | 20.8 | 19.2 | 20.7 | 20.7 | +1.25 (+6.43%) | 476,710 |
| 26 Aug 2005 | INR | 18.95 | 20.4 | 18.8 | 19.45 | 19.45 | +0.5 (+2.64%) | 460,568 |
| 25 Aug 2005 | INR | 19 | 19 | 18.4 | 18.95 | 18.95 | +0.6 (+3.27%) | 33,490 |
| 24 Aug 2005 | INR | 18.65 | 18.95 | 18.05 | 18.35 | 18.35 | -0.4 (-2.13%) | 90,137 |
| 23 Aug 2005 | INR | 19.85 | 20.4 | 18.55 | 18.75 | 18.75 | -0.9 (-4.58%) | 125,814 |
| 22 Aug 2005 | INR | 19.45 | 20.5 | 19.2 | 19.65 | 19.65 | +0.5 (+2.61%) | 267,365 |
| 19 Aug 2005 | INR | 18.65 | 19.5 | 18.5 | 19.15 | 19.15 | +0.2 (+1.06%) | 117,777 |
| 18 Aug 2005 | INR | 19.75 | 19.75 | 18.5 | 18.95 | 18.95 | -0.25 (-1.30%) | 151,849 |
| 17 Aug 2005 | INR | 18.3 | 19.45 | 18.1 | 19.2 | 19.2 | +1.2 (+6.67%) | 303,176 |
| 16 Aug 2005 | INR | 18.4 | 18.5 | 17.85 | 18 | 18 | -0.2 (-1.10%) | 133,798 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 18.2 | 18.2 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 18.1 | 18.4 | 17.7 | 18.2 | 18.2 | +0.25 (+1.39%) | 108,306 |
| 11 Aug 2005 | INR | 18 | 18.3 | 17.85 | 17.95 | 17.95 | -0.1 (-0.55%) | 188,320 |
| 10 Aug 2005 | INR | 18.05 | 18.3 | 17.9 | 18.05 | 18.05 | 0.0 (0.0%) | 95,884 |
| 9 Aug 2005 | INR | 18.35 | 18.45 | 18 | 18.05 | 18.05 | -0.25 (-1.37%) | 40,662 |
| 8 Aug 2005 | INR | 18.85 | 18.85 | 18.15 | 18.3 | 18.3 | -0.05 (-0.27%) | 71,453 |
| 5 Aug 2005 | INR | 18.95 | 18.95 | 18.25 | 18.35 | 18.35 | -0.25 (-1.34%) | 50,413 |
| 4 Aug 2005 | INR | 18.6 | 18.75 | 18.45 | 18.6 | 18.6 | +0.1 (+0.54%) | 63,312 |
| 3 Aug 2005 | INR | 18.9 | 18.9 | 18.4 | 18.5 | 18.5 | 0.0 (0.0%) | 66,210 |
| 2 Aug 2005 | INR | 18.5 | 18.7 | 18 | 18.5 | 18.5 | +0.25 (+1.37%) | 57,349 |
| 1 Aug 2005 | INR | 18.5 | 18.5 | 17.9 | 18.25 | 18.25 | -0.1 (-0.54%) | 25,245 |
| 29 Jul 2005 | INR | 18.55 | 18.8 | 18.3 | 18.35 | 18.35 | -0.35 (-1.87%) | 107,888 |
