| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2005 | INR | 64.5 | 64.8 | 63.25 | 63.35 | 31.675 | -0.85 (-1.32%) | 38,303 |
| 5 Sep 2005 | INR | 65.4 | 65.5 | 63.5 | 64.2 | 32.1 | -0.1 (-0.16%) | 54,508 |
| 2 Sep 2005 | INR | 64.8 | 65 | 63.85 | 64.3 | 32.15 | +0.3 (+0.47%) | 42,507 |
| 1 Sep 2005 | INR | 64.45 | 66.4 | 64 | 64 | 32 | +0.2 (+0.31%) | 84,691 |
| 31 Aug 2005 | INR | 64.05 | 65.45 | 63.15 | 63.8 | 31.9 | -0.1 (-0.16%) | 59,206 |
| 30 Aug 2005 | INR | 65.9 | 65.9 | 63.9 | 63.9 | 31.95 | -0.6 (-0.93%) | 65,702 |
| 29 Aug 2005 | INR | 65.35 | 65.75 | 62 | 64.5 | 32.25 | -0.1 (-0.15%) | 43,562 |
| 26 Aug 2005 | INR | 62.45 | 67.5 | 62.1 | 64.6 | 32.3 | +3.05 (+4.96%) | 135,915 |
| 25 Aug 2005 | INR | 61.65 | 62.45 | 61 | 61.55 | 30.775 | +1.2 (+1.99%) | 46,509 |
| 24 Aug 2005 | INR | 62 | 63.4 | 59.85 | 60.35 | 30.175 | -1.9 (-3.05%) | 85,616 |
| 23 Aug 2005 | INR | 66.6 | 66.6 | 62 | 62.25 | 31.125 | -3.4 (-5.18%) | 66,575 |
| 22 Aug 2005 | INR | 66.9 | 68.1 | 65 | 65.65 | 32.825 | -0.4 (-0.61%) | 86,807 |
| 19 Aug 2005 | INR | 66.5 | 66.9 | 65.6 | 66.05 | 33.025 | -0.45 (-0.68%) | 83,049 |
| 18 Aug 2005 | INR | 68.3 | 69.45 | 66 | 66.5 | 33.25 | -1.2 (-1.77%) | 72,888 |
| 17 Aug 2005 | INR | 67.4 | 70.25 | 66.9 | 67.7 | 33.85 | +0.4 (+0.59%) | 120,250 |
| 16 Aug 2005 | INR | 70.4 | 70.45 | 65 | 67.3 | 33.65 | -2.25 (-3.24%) | 127,570 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 69.55 | 34.775 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 69.7 | 72 | 68.75 | 69.55 | 34.775 | +0.6 (+0.87%) | 822,079 |
| 11 Aug 2005 | INR | 64.4 | 69.8 | 64.25 | 68.95 | 34.475 | +5.4 (+8.50%) | 1,070,934 |
| 10 Aug 2005 | INR | 59.7 | 64.6 | 59 | 63.55 | 31.775 | +4.25 (+7.17%) | 306,131 |
| 9 Aug 2005 | INR | 58.5 | 59.35 | 58 | 59.3 | 29.65 | +0.65 (+1.11%) | 39,333 |
| 8 Aug 2005 | INR | 59.4 | 59.4 | 58.3 | 58.65 | 29.325 | +0.2 (+0.34%) | 57,146 |
| 5 Aug 2005 | INR | 59.8 | 59.8 | 58.1 | 58.45 | 29.225 | -0.3 (-0.51%) | 33,912 |
| 4 Aug 2005 | INR | 59 | 59.8 | 58.5 | 58.75 | 29.375 | +0.25 (+0.43%) | 41,947 |
| 3 Aug 2005 | INR | 60.8 | 60.8 | 58 | 58.5 | 29.25 | -1 (-1.68%) | 63,911 |
| 2 Aug 2005 | INR | 59.75 | 60.4 | 59 | 59.5 | 29.75 | +0.85 (+1.45%) | 58,495 |
| 1 Aug 2005 | INR | 60.9 | 61.45 | 56.5 | 58.65 | 29.325 | -0.6 (-1.01%) | 85,680 |
| 29 Jul 2005 | INR | 61.8 | 64.05 | 59.05 | 59.25 | 29.625 | -1.35 (-2.23%) | 88,384 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 60.6 | 30.3 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 61 | 62 | 60.5 | 60.6 | 30.3 | -1 (-1.62%) | 36,489 |
