| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2005 | INR | 23.95 | 24 | 23.1 | 23.3 | 23.3 | -0.1 (-0.43%) | 105,056 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 23.4 | 23.4 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 23.4 | 24.1 | 23.4 | 23.4 | 23.4 | -0.25 (-1.06%) | 85,683 |
| 5 Sep 2005 | INR | 24 | 24.4 | 23.5 | 23.65 | 23.65 | -0.05 (-0.21%) | 97,879 |
| 2 Sep 2005 | INR | 24.5 | 24.8 | 23.2 | 23.7 | 23.7 | -0.35 (-1.46%) | 122,110 |
| 1 Sep 2005 | INR | 24.5 | 25 | 24 | 24.05 | 24.05 | -0.2 (-0.82%) | 112,576 |
| 31 Aug 2005 | INR | 24.1 | 25.5 | 24.05 | 24.25 | 24.25 | +0.4 (+1.68%) | 176,092 |
| 30 Aug 2005 | INR | 24 | 24.6 | 23.65 | 23.85 | 23.85 | +0.25 (+1.06%) | 114,725 |
| 29 Aug 2005 | INR | 24.3 | 24.7 | 23 | 23.6 | 23.6 | -0.35 (-1.46%) | 124,619 |
| 26 Aug 2005 | INR | 24 | 24.65 | 23.75 | 23.95 | 23.95 | +0.25 (+1.05%) | 137,307 |
| 25 Aug 2005 | INR | 23 | 24 | 23 | 23.7 | 23.7 | +0.85 (+3.72%) | 80,394 |
| 24 Aug 2005 | INR | 23.45 | 23.6 | 22.35 | 22.85 | 22.85 | -0.7 (-2.97%) | 166,306 |
| 23 Aug 2005 | INR | 25 | 25.8 | 23.3 | 23.55 | 23.55 | -1.2 (-4.85%) | 329,226 |
| 22 Aug 2005 | INR | 23.95 | 25.7 | 23.15 | 24.75 | 24.75 | +1.65 (+7.14%) | 440,787 |
| 19 Aug 2005 | INR | 22.75 | 24.25 | 22.75 | 23.1 | 23.1 | -0.2 (-0.86%) | 150,027 |
| 18 Aug 2005 | INR | 24.75 | 25 | 23 | 23.3 | 23.3 | -0.55 (-2.31%) | 276,954 |
| 17 Aug 2005 | INR | 23 | 24.8 | 22.4 | 23.85 | 23.85 | +1.05 (+4.61%) | 393,413 |
| 16 Aug 2005 | INR | 22.55 | 23.45 | 22.55 | 22.8 | 22.8 | +0.15 (+0.66%) | 213,610 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 22.65 | 22.65 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 21.5 | 23.5 | 21.2 | 22.65 | 22.65 | +1.1 (+5.10%) | 598,638 |
| 11 Aug 2005 | INR | 21.95 | 22.55 | 21.3 | 21.55 | 21.55 | +0.05 (+0.23%) | 192,509 |
| 10 Aug 2005 | INR | 20 | 22.35 | 19.65 | 21.5 | 21.5 | +1.75 (+8.86%) | 264,136 |
| 9 Aug 2005 | INR | 20.3 | 20.6 | 19.5 | 19.75 | 19.75 | -0.55 (-2.71%) | 128,306 |
| 8 Aug 2005 | INR | 20.85 | 21.5 | 19.85 | 20.3 | 20.3 | -0.4 (-1.93%) | 152,758 |
| 5 Aug 2005 | INR | 21.7 | 21.7 | 20.65 | 20.7 | 20.7 | -0.35 (-1.66%) | 101,628 |
| 4 Aug 2005 | INR | 21 | 21.55 | 20.75 | 21.05 | 21.05 | -0.1 (-0.47%) | 120,737 |
| 3 Aug 2005 | INR | 21.9 | 22.75 | 21 | 21.15 | 21.15 | -0.2 (-0.94%) | 190,983 |
| 2 Aug 2005 | INR | 21.7 | 21.8 | 21.15 | 21.35 | 21.35 | +0.05 (+0.23%) | 155,131 |
| 1 Aug 2005 | INR | 21.3 | 22.4 | 21 | 21.3 | 21.3 | 0.0 (0.0%) | 139,839 |
| 29 Jul 2005 | INR | 22.1 | 22.45 | 20.1 | 21.3 | 21.3 | -1 (-4.48%) | 155,078 |
