| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2005 | INR | 0 | 0 | 0 | 21.1 | 21.1 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 22.7 | 22.7 | 20.95 | 21.1 | 21.1 | -0.05 (-0.24%) | 27,362 |
| 5 Sep 2005 | INR | 22 | 22 | 21.1 | 21.15 | 21.15 | +0.9 (+4.44%) | 53,831 |
| 2 Sep 2005 | INR | 20.05 | 22 | 20.05 | 20.25 | 20.25 | -1.35 (-6.25%) | 29,900 |
| 1 Sep 2005 | INR | 20.6 | 22 | 20 | 21.6 | 21.6 | +1 (+4.85%) | 49,765 |
| 31 Aug 2005 | INR | 21.1 | 22.05 | 20.5 | 20.6 | 20.6 | -1.4 (-6.36%) | 18,000 |
| 30 Aug 2005 | INR | 22.2 | 22.2 | 21.2 | 22 | 22 | 0.0 (0.0%) | 29,700 |
| 29 Aug 2005 | INR | 20.15 | 22 | 20.15 | 22 | 22 | +1.25 (+6.02%) | 33,230 |
| 26 Aug 2005 | INR | 21.3 | 21.5 | 20.5 | 20.75 | 20.75 | -0.35 (-1.66%) | 36,540 |
| 25 Aug 2005 | INR | 19.55 | 21.45 | 19.55 | 21.1 | 21.1 | +0.85 (+4.20%) | 22,105 |
| 24 Aug 2005 | INR | 19.85 | 21.2 | 19.5 | 20.25 | 20.25 | +0.45 (+2.27%) | 33,730 |
| 23 Aug 2005 | INR | 23.15 | 23.25 | 19.8 | 19.8 | 19.8 | -1.9 (-8.76%) | 60,685 |
| 22 Aug 2005 | INR | 22.75 | 23.25 | 21.5 | 21.7 | 21.7 | -0.75 (-3.34%) | 36,093 |
| 19 Aug 2005 | INR | 23.1 | 23.35 | 21.5 | 22.45 | 22.45 | -0.25 (-1.10%) | 39,325 |
| 18 Aug 2005 | INR | 23.4 | 23.75 | 22.65 | 22.7 | 22.7 | -0.3 (-1.30%) | 59,850 |
| 17 Aug 2005 | INR | 22.5 | 23.4 | 22 | 23 | 23 | +0.4 (+1.77%) | 51,325 |
| 16 Aug 2005 | INR | 23.75 | 23.9 | 22 | 22.6 | 22.6 | +0.75 (+3.43%) | 32,571 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 21.85 | 21.85 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 22.5 | 22.9 | 21.5 | 21.85 | 21.85 | -0.15 (-0.68%) | 168,201 |
| 11 Aug 2005 | INR | 23.5 | 23.8 | 22 | 22 | 22 | -0.6 (-2.65%) | 40,403 |
| 10 Aug 2005 | INR | 22.5 | 23.1 | 22.1 | 22.6 | 22.6 | +1.35 (+6.35%) | 31,210 |
| 9 Aug 2005 | INR | 21.7 | 22.75 | 21.2 | 21.25 | 21.25 | -0.9 (-4.06%) | 27,193 |
| 8 Aug 2005 | INR | 22.5 | 23.85 | 22.15 | 22.15 | 22.15 | -1.1 (-4.73%) | 46,675 |
| 5 Aug 2005 | INR | 22.5 | 24 | 22.5 | 23.25 | 23.25 | +0.7 (+3.10%) | 69,730 |
| 4 Aug 2005 | INR | 24.45 | 24.45 | 22.55 | 22.55 | 22.55 | -0.95 (-4.04%) | 25,550 |
| 3 Aug 2005 | INR | 23.8 | 23.95 | 21.1 | 23.5 | 23.5 | +1.9 (+8.80%) | 121,725 |
| 2 Aug 2005 | INR | 24 | 24 | 21 | 21.6 | 21.6 | -0.4 (-1.82%) | 54,550 |
| 1 Aug 2005 | INR | 24.6 | 24.6 | 21.85 | 22 | 22 | -2.25 (-9.28%) | 23,257 |
| 29 Jul 2005 | INR | 23.6 | 24.75 | 23.6 | 24.25 | 24.25 | +1.55 (+6.83%) | 79,590 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 22.7 | 22.7 | 0.0 (0.0%) | 0 |
