| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2005 | INR | 69.8 | 69.8 | 66.05 | 68.2 | 68.2 | +1.2 (+1.79%) | 54,085 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 67 | 67 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 69 | 69 | 66.4 | 67 | 67 | -2 (-2.90%) | 37,705 |
| 5 Sep 2005 | INR | 67.2 | 69.5 | 67.2 | 69 | 69 | -0.15 (-0.22%) | 34,130 |
| 2 Sep 2005 | INR | 66.3 | 69.95 | 66 | 69.15 | 69.15 | +0.35 (+0.51%) | 107,262 |
| 1 Sep 2005 | INR | 68.05 | 69.95 | 66.6 | 68.8 | 68.8 | +0.15 (+0.22%) | 59,980 |
| 31 Aug 2005 | INR | 72 | 72 | 66.15 | 68.65 | 68.65 | -1.85 (-2.62%) | 35,921 |
| 30 Aug 2005 | INR | 67 | 72 | 66 | 70.5 | 70.5 | +4.15 (+6.25%) | 128,880 |
| 29 Aug 2005 | INR | 67 | 67 | 64 | 66.35 | 66.35 | -0.45 (-0.67%) | 36,915 |
| 26 Aug 2005 | INR | 65.55 | 67.9 | 65 | 66.8 | 66.8 | -0.2 (-0.30%) | 59,448 |
| 25 Aug 2005 | INR | 63.25 | 67.5 | 63.25 | 67 | 67 | +1.8 (+2.76%) | 46,246 |
| 24 Aug 2005 | INR | 63 | 66 | 58.25 | 65.2 | 65.2 | -0.8 (-1.21%) | 91,004 |
| 23 Aug 2005 | INR | 68.05 | 68.05 | 64 | 66 | 66 | -2.95 (-4.28%) | 34,220 |
| 22 Aug 2005 | INR | 72.1 | 72.1 | 68.25 | 68.95 | 68.95 | -1.05 (-1.50%) | 26,590 |
| 19 Aug 2005 | INR | 71 | 72.75 | 70 | 70 | 70 | -1.85 (-2.57%) | 106,806 |
| 18 Aug 2005 | INR | 69.75 | 72.8 | 66 | 71.85 | 71.85 | +3.05 (+4.43%) | 151,172 |
| 17 Aug 2005 | INR | 67 | 69.8 | 67 | 68.8 | 68.8 | +2.2 (+3.30%) | 86,703 |
| 16 Aug 2005 | INR | 68 | 68 | 62.6 | 66.6 | 66.6 | +1.15 (+1.76%) | 43,513 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 65.45 | 65.45 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 68.25 | 69.5 | 64.75 | 65.45 | 65.45 | -2.65 (-3.89%) | 40,077 |
| 11 Aug 2005 | INR | 67.1 | 69.8 | 67.1 | 68.1 | 68.1 | 0.0 (0.0%) | 44,225 |
| 10 Aug 2005 | INR | 69.5 | 70.3 | 67.05 | 68.1 | 68.1 | -1.1 (-1.59%) | 47,452 |
| 9 Aug 2005 | INR | 70 | 71.4 | 68.2 | 69.2 | 69.2 | -0.05 (-0.07%) | 41,298 |
| 8 Aug 2005 | INR | 73.5 | 73.65 | 68.7 | 69.25 | 69.25 | -2.95 (-4.09%) | 73,830 |
| 5 Aug 2005 | INR | 75 | 75.5 | 71.5 | 72.2 | 72.2 | -1.7 (-2.30%) | 200,996 |
| 4 Aug 2005 | INR | 71.4 | 75 | 69.4 | 73.9 | 73.9 | +3.25 (+4.60%) | 197,488 |
| 3 Aug 2005 | INR | 72 | 72.8 | 69.8 | 70.65 | 70.65 | -0.95 (-1.33%) | 100,125 |
| 2 Aug 2005 | INR | 67.8 | 72 | 67.8 | 71.6 | 71.6 | +2 (+2.87%) | 127,782 |
| 1 Aug 2005 | INR | 69 | 69.85 | 66.25 | 69.6 | 69.6 | -1.05 (-1.49%) | 69,255 |
| 29 Jul 2005 | INR | 70.9 | 72 | 67 | 70.65 | 70.65 | -0.9 (-1.26%) | 164,364 |
