| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2005 | INR | 80.1 | 86 | 76.2 | 82.2 | 82.2 | +3 (+3.79%) | 203,448 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 79.2 | 79.2 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 82.4 | 82.4 | 76.25 | 79.2 | 79.2 | -2.45 (-3.00%) | 156,707 |
| 5 Sep 2005 | INR | 82 | 86 | 77.5 | 81.65 | 81.65 | -0.05 (-0.06%) | 437,841 |
| 2 Sep 2005 | INR | 91 | 91 | 79 | 81.7 | 81.7 | -1.55 (-1.86%) | 192,977 |
| 1 Sep 2005 | INR | 82 | 89 | 79 | 83.25 | 83.25 | +0.8 (+0.97%) | 759,780 |
| 31 Aug 2005 | INR | 92.3 | 92.3 | 80.25 | 82.45 | 82.45 | -1.5 (-1.79%) | 453,904 |
| 30 Aug 2005 | INR | 83.95 | 83.95 | 79.35 | 83.95 | 83.95 | +7.6 (+9.95%) | 283,391 |
| 29 Aug 2005 | INR | 75 | 76.35 | 68 | 76.35 | 76.35 | +6.9 (+9.94%) | 671,667 |
| 26 Aug 2005 | INR | 65.7 | 69.45 | 64.55 | 69.45 | 69.45 | +6.3 (+9.98%) | 220,111 |
| 25 Aug 2005 | INR | 58.3 | 63.15 | 56.9 | 63.15 | 63.15 | +5.7 (+9.92%) | 273,090 |
| 24 Aug 2005 | INR | 60 | 60 | 55.05 | 57.45 | 57.45 | -0.7 (-1.20%) | 122,737 |
| 23 Aug 2005 | INR | 64 | 64.45 | 57 | 58.15 | 58.15 | -4.7 (-7.48%) | 157,834 |
| 22 Aug 2005 | INR | 67.4 | 68.75 | 61 | 62.85 | 62.85 | -2.45 (-3.75%) | 161,802 |
| 19 Aug 2005 | INR | 65.8 | 69.9 | 65 | 65.3 | 65.3 | -0.3 (-0.46%) | 255,054 |
| 18 Aug 2005 | INR | 74.7 | 76.35 | 62.55 | 65.6 | 65.6 | -3.85 (-5.54%) | 1,383,370 |
| 17 Aug 2005 | INR | 66 | 69.45 | 65 | 69.45 | 69.45 | +6.3 (+9.98%) | 468,035 |
| 16 Aug 2005 | INR | 54.6 | 63.15 | 54.4 | 63.15 | 63.15 | +10.5 (+19.94%) | 776,200 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 52.65 | 52.65 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 50.9 | 52.65 | 45 | 52.65 | 52.65 | +8.75 (+19.93%) | 782,000 |
| 11 Aug 2005 | INR | 38.5 | 43.9 | 36.75 | 43.9 | 43.9 | +6.95 (+18.81%) | 303,283 |
| 10 Aug 2005 | INR | 37.4 | 37.95 | 36.5 | 36.95 | 36.95 | +0.2 (+0.54%) | 47,762 |
| 9 Aug 2005 | INR | 39 | 39.2 | 36.45 | 36.75 | 36.75 | -0.25 (-0.68%) | 53,134 |
| 8 Aug 2005 | INR | 37.9 | 37.9 | 36.75 | 37 | 37 | -0.1 (-0.27%) | 21,377 |
| 5 Aug 2005 | INR | 37.95 | 38.1 | 37.1 | 37.1 | 37.1 | -0.65 (-1.72%) | 39,615 |
| 4 Aug 2005 | INR | 37.75 | 38.6 | 37 | 37.75 | 37.75 | +0.1 (+0.27%) | 36,575 |
| 3 Aug 2005 | INR | 38 | 38.8 | 37.35 | 37.65 | 37.65 | -0.95 (-2.46%) | 11,570 |
| 2 Aug 2005 | INR | 43 | 43 | 36.3 | 38.6 | 38.6 | +1.6 (+4.32%) | 35,108 |
| 1 Aug 2005 | INR | 39 | 39 | 36.7 | 37 | 37 | -0.6 (-1.60%) | 16,036 |
| 29 Jul 2005 | INR | 39.45 | 40 | 37.1 | 37.6 | 37.6 | -1.3 (-3.34%) | 42,959 |
