| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2005 | INR | 34.25 | 34.5 | 32.4 | 33.5 | 32.5059 | -1.2 (-3.46%) | 59,079 |
| 8 Sep 2005 | INR | 35.35 | 35.55 | 33.6 | 34.7 | 33.6703 | -0.1 (-0.29%) | 81,406 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 34.8 | 33.7674 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 34 | 35.65 | 33.55 | 34.8 | 33.7674 | -0.35 (-1.00%) | 57,262 |
| 5 Sep 2005 | INR | 35 | 36.55 | 34.8 | 35.15 | 34.107 | +0.15 (+0.43%) | 101,446 |
| 2 Sep 2005 | INR | 37.8 | 38 | 34.7 | 35 | 33.9614 | -1.5 (-4.11%) | 118,666 |
| 1 Sep 2005 | INR | 36 | 36.5 | 35.1 | 36.5 | 35.4169 | +1.7 (+4.89%) | 206,411 |
| 31 Aug 2005 | INR | 33 | 34.8 | 32.4 | 34.8 | 33.7674 | +2.8 (+8.75%) | 129,991 |
| 30 Aug 2005 | INR | 30.5 | 32.65 | 29.55 | 32 | 31.0504 | +2.6 (+8.84%) | 124,959 |
| 29 Aug 2005 | INR | 27.5 | 30.8 | 27.5 | 29.4 | 28.5276 | -0.9 (-2.97%) | 56,513 |
| 26 Aug 2005 | INR | 30 | 31 | 29.1 | 30.3 | 29.4009 | +1.15 (+3.95%) | 75,305 |
| 25 Aug 2005 | INR | 28.5 | 29.7 | 28.5 | 29.15 | 28.285 | +0.95 (+3.37%) | 35,714 |
| 24 Aug 2005 | INR | 28.25 | 29.2 | 28.2 | 28.2 | 27.3632 | -1.45 (-4.89%) | 28,646 |
| 23 Aug 2005 | INR | 30.95 | 30.95 | 28.55 | 29.65 | 28.7702 | -0.55 (-1.82%) | 46,830 |
| 22 Aug 2005 | INR | 31.15 | 31.75 | 30.05 | 30.2 | 29.3039 | -0.1 (-0.33%) | 155,240 |
| 19 Aug 2005 | INR | 30 | 30.75 | 29.9 | 30.3 | 29.4009 | +0.7 (+2.36%) | 107,927 |
| 18 Aug 2005 | INR | 30.5 | 31 | 29.35 | 29.6 | 28.7217 | -0.55 (-1.82%) | 58,342 |
| 17 Aug 2005 | INR | 30.45 | 31 | 29.85 | 30.15 | 29.2553 | +0.05 (+0.17%) | 65,710 |
| 16 Aug 2005 | INR | 30 | 31 | 28.8 | 30.1 | 29.2068 | -0.8 (-2.59%) | 44,150 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 30.9 | 29.9831 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 30.85 | 31 | 29.25 | 30.9 | 29.9831 | +1.25 (+4.22%) | 57,565 |
| 11 Aug 2005 | INR | 33.05 | 33.05 | 29.5 | 29.65 | 28.7702 | -0.45 (-1.50%) | 50,015 |
| 10 Aug 2005 | INR | 29.5 | 30.8 | 29.4 | 30.1 | 29.2068 | +0.15 (+0.50%) | 34,818 |
| 9 Aug 2005 | INR | 30.6 | 30.6 | 28.75 | 29.95 | 29.0613 | +0.15 (+0.50%) | 45,270 |
| 8 Aug 2005 | INR | 30.7 | 30.75 | 29.8 | 29.8 | 28.9157 | +0.5 (+1.71%) | 120,021 |
| 5 Aug 2005 | INR | 29.3 | 29.3 | 28.9 | 29.3 | 28.4306 | +0.95 (+3.35%) | 131,442 |
| 4 Aug 2005 | INR | 26.55 | 28.35 | 26.55 | 28.35 | 27.5088 | +1.35 (+5%) | 61,572 |
| 3 Aug 2005 | INR | 26.9 | 27.9 | 26.9 | 27 | 26.1988 | 0.0 (0.0%) | 29,671 |
| 2 Aug 2005 | INR | 27.85 | 28 | 26.85 | 27 | 26.1988 | 0.0 (0.0%) | 29,426 |
| 1 Aug 2005 | INR | 28 | 28 | 26.5 | 27 | 26.1988 | -0.5 (-1.82%) | 42,564 |
