| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2005 | INR | 34.25 | 34.25 | 32.8 | 32.85 | 32.85 | -0.85 (-2.52%) | 196,856 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 33.7 | 33.7 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 34.65 | 34.65 | 33.55 | 33.7 | 33.7 | -0.05 (-0.15%) | 266,334 |
| 5 Sep 2005 | INR | 34 | 34.75 | 33.6 | 33.75 | 33.75 | +0.7 (+2.12%) | 348,653 |
| 2 Sep 2005 | INR | 33.45 | 34 | 32.9 | 33.05 | 33.05 | 0.0 (0.0%) | 213,496 |
| 1 Sep 2005 | INR | 32.9 | 33.45 | 32.7 | 33.05 | 33.05 | +0.5 (+1.54%) | 188,412 |
| 31 Aug 2005 | INR | 32.55 | 33.25 | 32.15 | 32.55 | 32.55 | +0.05 (+0.15%) | 207,148 |
| 30 Aug 2005 | INR | 32.45 | 32.9 | 32.15 | 32.5 | 32.5 | +0.55 (+1.72%) | 141,320 |
| 29 Aug 2005 | INR | 33 | 33 | 31.6 | 31.95 | 31.95 | -0.7 (-2.14%) | 134,291 |
| 26 Aug 2005 | INR | 32.2 | 33.1 | 32.15 | 32.65 | 32.65 | +0.45 (+1.40%) | 177,089 |
| 25 Aug 2005 | INR | 31.9 | 32.35 | 31.15 | 32.2 | 32.2 | +1.25 (+4.04%) | 162,978 |
| 24 Aug 2005 | INR | 32.5 | 32.5 | 30.45 | 30.95 | 30.95 | -0.95 (-2.98%) | 241,365 |
| 23 Aug 2005 | INR | 33.75 | 33.75 | 31.55 | 31.9 | 31.9 | -1.65 (-4.92%) | 275,474 |
| 22 Aug 2005 | INR | 34.3 | 34.9 | 33.3 | 33.55 | 33.55 | -0.1 (-0.30%) | 307,936 |
| 19 Aug 2005 | INR | 34.35 | 34.35 | 33.5 | 33.65 | 33.65 | -0.45 (-1.32%) | 185,115 |
| 18 Aug 2005 | INR | 35.75 | 35.9 | 34 | 34.1 | 34.1 | -0.9 (-2.57%) | 447,292 |
| 17 Aug 2005 | INR | 34.7 | 35.75 | 34.25 | 35 | 35 | +0.4 (+1.16%) | 695,423 |
| 16 Aug 2005 | INR | 34.25 | 35.35 | 33.5 | 34.6 | 34.6 | +0.9 (+2.67%) | 771,966 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 33.7 | 33.7 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 34.4 | 34.7 | 33.35 | 33.7 | 33.7 | -0.35 (-1.03%) | 436,721 |
| 11 Aug 2005 | INR | 33 | 34.9 | 33 | 34.05 | 34.05 | +0.9 (+2.71%) | 1,172,572 |
| 10 Aug 2005 | INR | 31.7 | 33.7 | 31.55 | 33.15 | 33.15 | +1.8 (+5.74%) | 1,994,108 |
| 9 Aug 2005 | INR | 31.75 | 32.25 | 30.5 | 31.35 | 31.35 | -0.15 (-0.48%) | 1,265,322 |
| 8 Aug 2005 | INR | 31.85 | 32.9 | 31.25 | 31.5 | 31.5 | 0.0 (0.0%) | 1,389,372 |
| 5 Aug 2005 | INR | 30.45 | 32.1 | 30.25 | 31.5 | 31.5 | +1.3 (+4.30%) | 2,296,407 |
| 4 Aug 2005 | INR | 28 | 30.7 | 27.8 | 30.2 | 30.2 | +2.7 (+9.82%) | 2,546,025 |
| 3 Aug 2005 | INR | 28 | 28.25 | 27.45 | 27.5 | 27.5 | +0.15 (+0.55%) | 170,921 |
| 2 Aug 2005 | INR | 27.2 | 27.8 | 27 | 27.35 | 27.35 | +0.35 (+1.30%) | 95,720 |
| 1 Aug 2005 | INR | 27.25 | 27.45 | 26.75 | 27 | 27 | -0.2 (-0.74%) | 82,919 |
| 29 Jul 2005 | INR | 27.5 | 27.9 | 27 | 27.2 | 27.2 | -0.4 (-1.45%) | 168,784 |
