| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2005 | INR | 26.9 | 26.95 | 25.75 | 25.85 | 25.85 | -0.15 (-0.58%) | 274,370 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 26 | 26 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 27.15 | 27.5 | 25.9 | 26 | 26 | -0.6 (-2.26%) | 431,622 |
| 5 Sep 2005 | INR | 26 | 26.85 | 25.5 | 26.6 | 26.6 | +1.4 (+5.56%) | 401,857 |
| 2 Sep 2005 | INR | 25.85 | 26 | 25 | 25.2 | 25.2 | -0.25 (-0.98%) | 219,263 |
| 1 Sep 2005 | INR | 27 | 27 | 25.25 | 25.45 | 25.45 | -0.7 (-2.68%) | 180,657 |
| 31 Aug 2005 | INR | 26.3 | 27.5 | 26 | 26.15 | 26.15 | -0.05 (-0.19%) | 338,760 |
| 30 Aug 2005 | INR | 25.5 | 26.4 | 25.3 | 26.2 | 26.2 | +1 (+3.97%) | 300,573 |
| 29 Aug 2005 | INR | 25 | 25.5 | 25 | 25.2 | 25.2 | +0.2 (+0.80%) | 70,469 |
| 26 Aug 2005 | INR | 25.2 | 25.5 | 24.7 | 25 | 25 | -0.1 (-0.40%) | 79,284 |
| 25 Aug 2005 | INR | 25.6 | 25.6 | 25 | 25.1 | 25.1 | +0.05 (+0.20%) | 76,204 |
| 24 Aug 2005 | INR | 25 | 25.3 | 24.25 | 25.05 | 25.05 | 0.0 (0.0%) | 120,860 |
| 23 Aug 2005 | INR | 26.25 | 26.4 | 25 | 25.05 | 25.05 | -0.95 (-3.65%) | 147,981 |
| 22 Aug 2005 | INR | 26.75 | 26.75 | 25.9 | 26 | 26 | -0.05 (-0.19%) | 175,366 |
| 19 Aug 2005 | INR | 26.5 | 26.7 | 26 | 26.05 | 26.05 | -0.05 (-0.19%) | 144,063 |
| 18 Aug 2005 | INR | 26.75 | 27 | 26 | 26.1 | 26.1 | -0.2 (-0.76%) | 228,747 |
| 17 Aug 2005 | INR | 26.8 | 27.1 | 26.1 | 26.3 | 26.3 | -0.3 (-1.13%) | 256,614 |
| 16 Aug 2005 | INR | 26.95 | 27.1 | 26.3 | 26.6 | 26.6 | +0.3 (+1.14%) | 204,456 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 26.3 | 26.3 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 27 | 27.45 | 26.15 | 26.3 | 26.3 | -0.65 (-2.41%) | 234,296 |
| 11 Aug 2005 | INR | 26.3 | 27.4 | 26.05 | 26.95 | 26.95 | +0.95 (+3.65%) | 711,454 |
| 10 Aug 2005 | INR | 26 | 26.5 | 25.6 | 26 | 26 | +0.05 (+0.19%) | 538,026 |
| 9 Aug 2005 | INR | 25.3 | 26.25 | 25.25 | 25.95 | 25.95 | +0.6 (+2.37%) | 646,741 |
| 8 Aug 2005 | INR | 25.4 | 25.75 | 24.85 | 25.35 | 25.35 | +0.45 (+1.81%) | 529,876 |
| 5 Aug 2005 | INR | 25.9 | 26 | 24.7 | 24.9 | 24.9 | -0.95 (-3.68%) | 482,615 |
| 4 Aug 2005 | INR | 25.5 | 26.75 | 25.2 | 25.85 | 25.85 | +0.65 (+2.58%) | 778,995 |
| 3 Aug 2005 | INR | 26.4 | 27 | 25 | 25.2 | 25.2 | +0.05 (+0.20%) | 1,359,827 |
| 2 Aug 2005 | INR | 23.5 | 25.7 | 23.3 | 25.15 | 25.15 | +1.75 (+7.48%) | 792,824 |
| 1 Aug 2005 | INR | 23.5 | 23.7 | 22.6 | 23.4 | 23.4 | +0.5 (+2.18%) | 143,464 |
| 29 Jul 2005 | INR | 23.6 | 24 | 22.7 | 22.9 | 22.9 | +0.4 (+1.78%) | 123,328 |
