| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2005 | INR | 58 | 58.5 | 53.2 | 53.4 | 53.4 | -0.6 (-1.11%) | 9,263 |
| 2 Sep 2005 | INR | 52.5 | 56 | 52.1 | 54 | 54 | -1.8 (-3.23%) | 15,871 |
| 1 Sep 2005 | INR | 55 | 57.9 | 55 | 55.8 | 55.8 | +1.8 (+3.33%) | 9,625 |
| 31 Aug 2005 | INR | 54.9 | 55.9 | 54 | 54 | 54 | -0.9 (-1.64%) | 17,936 |
| 30 Aug 2005 | INR | 52.95 | 55.5 | 50.75 | 54.9 | 54.9 | +3.15 (+6.09%) | 15,598 |
| 29 Aug 2005 | INR | 52 | 52.95 | 51 | 51.75 | 51.75 | -0.65 (-1.24%) | 4,795 |
| 26 Aug 2005 | INR | 52.15 | 53 | 51.5 | 52.4 | 52.4 | +0.9 (+1.75%) | 8,652 |
| 25 Aug 2005 | INR | 51.55 | 53 | 51.4 | 51.5 | 51.5 | -0.4 (-0.77%) | 11,841 |
| 24 Aug 2005 | INR | 48 | 52.4 | 48 | 51.9 | 51.9 | -1.55 (-2.90%) | 6,830 |
| 23 Aug 2005 | INR | 54.9 | 55 | 52.25 | 53.45 | 53.45 | +0.05 (+0.09%) | 10,490 |
| 22 Aug 2005 | INR | 53.75 | 56.9 | 52.1 | 53.4 | 53.4 | +0.75 (+1.42%) | 16,188 |
| 19 Aug 2005 | INR | 53.05 | 55.85 | 52.5 | 52.65 | 52.65 | -2 (-3.66%) | 14,972 |
| 18 Aug 2005 | INR | 54 | 57 | 54 | 54.65 | 54.65 | -1.85 (-3.27%) | 17,770 |
| 17 Aug 2005 | INR | 55 | 57.25 | 53.5 | 56.5 | 56.5 | +1.5 (+2.73%) | 26,332 |
| 16 Aug 2005 | INR | 56.9 | 57.2 | 54.1 | 55 | 55 | -1.05 (-1.87%) | 7,785 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 56.05 | 56.05 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 58.85 | 58.85 | 55.6 | 56.05 | 56.05 | -0.6 (-1.06%) | 25,745 |
| 11 Aug 2005 | INR | 54.1 | 57.65 | 54.1 | 56.65 | 56.65 | +2.65 (+4.91%) | 35,513 |
| 10 Aug 2005 | INR | 52.2 | 54.8 | 51.95 | 54 | 54 | +2.2 (+4.25%) | 69,395 |
| 9 Aug 2005 | INR | 51.5 | 53.9 | 50.5 | 51.8 | 51.8 | -1.5 (-2.81%) | 41,802 |
| 8 Aug 2005 | INR | 57.25 | 57.75 | 53 | 53.3 | 53.3 | -3.7 (-6.49%) | 35,578 |
| 5 Aug 2005 | INR | 55.95 | 58.4 | 54.5 | 57 | 57 | +2.7 (+4.97%) | 41,204 |
| 4 Aug 2005 | INR | 52.2 | 57.5 | 51 | 54.3 | 54.3 | +2.4 (+4.62%) | 79,868 |
| 3 Aug 2005 | INR | 50.8 | 52.9 | 48.1 | 51.9 | 51.9 | +3.25 (+6.68%) | 46,588 |
| 2 Aug 2005 | INR | 48.85 | 49 | 47.7 | 48.65 | 48.65 | +1.65 (+3.51%) | 11,346 |
| 1 Aug 2005 | INR | 46.1 | 47.8 | 45.3 | 47 | 47 | +2.9 (+6.58%) | 13,541 |
| 29 Jul 2005 | INR | 46.25 | 46.75 | 44.1 | 44.1 | 44.1 | -1.65 (-3.61%) | 7,863 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 45.75 | 45.75 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 47 | 48 | 45.6 | 45.75 | 45.75 | -2.75 (-5.67%) | 6,768 |
| 26 Jul 2005 | INR | 48.5 | 49.5 | 47.8 | 48.5 | 48.5 | -0.15 (-0.31%) | 16,651 |
