| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2005 | INR | 67 | 67 | 63.5 | 64.6 | 64.6 | +0.25 (+0.39%) | 5,650 |
| 5 Sep 2005 | INR | 64.1 | 68 | 63.25 | 64.35 | 64.35 | -2.15 (-3.23%) | 5,891 |
| 2 Sep 2005 | INR | 63 | 67.9 | 63 | 66.5 | 66.5 | +1.5 (+2.31%) | 10,078 |
| 1 Sep 2005 | INR | 66.75 | 67 | 64.4 | 65 | 65 | +0.9 (+1.40%) | 7,810 |
| 31 Aug 2005 | INR | 67 | 67 | 64.1 | 64.1 | 64.1 | -1.1 (-1.69%) | 9,325 |
| 30 Aug 2005 | INR | 63.95 | 67.9 | 63.15 | 65.2 | 65.2 | +0.45 (+0.69%) | 5,220 |
| 29 Aug 2005 | INR | 62.05 | 66.5 | 62 | 64.75 | 64.75 | +0.75 (+1.17%) | 3,999 |
| 26 Aug 2005 | INR | 68 | 68 | 64 | 64 | 64 | -1 (-1.54%) | 4,460 |
| 25 Aug 2005 | INR | 63.15 | 65.5 | 63 | 65 | 65 | +0.9 (+1.40%) | 5,609 |
| 24 Aug 2005 | INR | 64.95 | 66.95 | 64 | 64.1 | 64.1 | -4.8 (-6.97%) | 6,289 |
| 23 Aug 2005 | INR | 69.5 | 70 | 65.15 | 68.9 | 68.9 | -0.1 (-0.14%) | 20,440 |
| 22 Aug 2005 | INR | 68 | 72.2 | 67 | 69 | 69 | +2.7 (+4.07%) | 39,521 |
| 19 Aug 2005 | INR | 62.5 | 67.35 | 62.45 | 66.3 | 66.3 | +3.8 (+6.08%) | 17,332 |
| 18 Aug 2005 | INR | 68.4 | 68.4 | 58.85 | 62.5 | 62.5 | -1.4 (-2.19%) | 13,525 |
| 17 Aug 2005 | INR | 61.95 | 64 | 58.35 | 63.9 | 63.9 | +3.3 (+5.45%) | 15,501 |
| 16 Aug 2005 | INR | 61 | 61.5 | 58.1 | 60.6 | 60.6 | +1.65 (+2.80%) | 4,285 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 58.95 | 58.95 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 61.8 | 63.8 | 56 | 58.95 | 58.95 | +0.65 (+1.11%) | 13,117 |
| 11 Aug 2005 | INR | 60 | 62.2 | 58.3 | 58.3 | 58.3 | -1.4 (-2.35%) | 8,510 |
| 10 Aug 2005 | INR | 58.7 | 60 | 58 | 59.7 | 59.7 | -0.35 (-0.58%) | 8,146 |
| 9 Aug 2005 | INR | 61 | 61 | 58.65 | 60.05 | 60.05 | -0.4 (-0.66%) | 4,250 |
| 8 Aug 2005 | INR | 62.7 | 62.7 | 59.1 | 60.45 | 60.45 | -0.05 (-0.08%) | 1,850 |
| 5 Aug 2005 | INR | 60 | 61.9 | 59.5 | 60.5 | 60.5 | +0.4 (+0.67%) | 5,600 |
| 4 Aug 2005 | INR | 61.5 | 62.3 | 60 | 60.1 | 60.1 | -1 (-1.64%) | 3,594 |
| 3 Aug 2005 | INR | 62.5 | 63.05 | 61.1 | 61.1 | 61.1 | -1.4 (-2.24%) | 6,570 |
| 2 Aug 2005 | INR | 64.15 | 64.15 | 60 | 62.5 | 62.5 | +3.2 (+5.40%) | 8,148 |
| 1 Aug 2005 | INR | 60 | 60 | 57.8 | 59.3 | 59.3 | -1.4 (-2.31%) | 3,995 |
| 29 Jul 2005 | INR | 62 | 62.2 | 60.05 | 60.7 | 60.7 | -2.35 (-3.73%) | 11,091 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 63.05 | 63.05 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 61 | 67.55 | 61 | 63.05 | 63.05 | +0.15 (+0.24%) | 9,383 |
