| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2005 | INR | 0 | 0 | 0 | 28.9 | 28.9 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 28.9 | 29.25 | 28 | 28.9 | 28.9 | +1.05 (+3.77%) | 48,255 |
| 5 Sep 2005 | INR | 32 | 32.7 | 27.85 | 27.85 | 27.85 | -3.05 (-9.87%) | 363,200 |
| 2 Sep 2005 | INR | 30 | 31.85 | 27.9 | 30.9 | 30.9 | +1.9 (+6.55%) | 191,755 |
| 1 Sep 2005 | INR | 29 | 30 | 28.85 | 29 | 29 | +0.25 (+0.87%) | 63,230 |
| 31 Aug 2005 | INR | 29.4 | 29.9 | 28.4 | 28.75 | 28.75 | +0.1 (+0.35%) | 143,601 |
| 30 Aug 2005 | INR | 29.8 | 30.6 | 28.2 | 28.65 | 28.65 | -0.95 (-3.21%) | 103,297 |
| 29 Aug 2005 | INR | 30.95 | 30.95 | 29 | 29.6 | 29.6 | +0.55 (+1.89%) | 26,435 |
| 26 Aug 2005 | INR | 31 | 31.3 | 29 | 29.05 | 29.05 | -2.05 (-6.59%) | 35,613 |
| 25 Aug 2005 | INR | 30 | 31.1 | 29.05 | 31.1 | 31.1 | +2.5 (+8.74%) | 35,356 |
| 24 Aug 2005 | INR | 29.6 | 30 | 28.5 | 28.6 | 28.6 | -1.65 (-5.45%) | 43,575 |
| 23 Aug 2005 | INR | 31.05 | 32.2 | 29.5 | 30.25 | 30.25 | -0.85 (-2.73%) | 95,546 |
| 22 Aug 2005 | INR | 31.9 | 32.3 | 30.7 | 31.1 | 31.1 | +0.8 (+2.64%) | 55,275 |
| 19 Aug 2005 | INR | 31 | 31.6 | 29.6 | 30.3 | 30.3 | -0.6 (-1.94%) | 148,871 |
| 18 Aug 2005 | INR | 33.95 | 33.95 | 30 | 30.9 | 30.9 | -1.5 (-4.63%) | 143,995 |
| 17 Aug 2005 | INR | 33.55 | 35 | 32 | 32.4 | 32.4 | -2.15 (-6.22%) | 246,023 |
| 16 Aug 2005 | INR | 34 | 35 | 33.05 | 34.55 | 34.55 | +1.5 (+4.54%) | 156,044 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 33.05 | 33.05 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 34 | 36 | 32.65 | 33.05 | 33.05 | -0.15 (-0.45%) | 251,381 |
| 11 Aug 2005 | INR | 33.95 | 34.3 | 32.4 | 33.2 | 33.2 | -0.15 (-0.45%) | 123,186 |
| 10 Aug 2005 | INR | 32.35 | 33.95 | 32.1 | 33.35 | 33.35 | +1.15 (+3.57%) | 108,102 |
| 9 Aug 2005 | INR | 34 | 34 | 30 | 32.2 | 32.2 | -0.75 (-2.28%) | 131,942 |
| 8 Aug 2005 | INR | 34.4 | 34.4 | 32.5 | 32.95 | 32.95 | +0.35 (+1.07%) | 96,832 |
| 5 Aug 2005 | INR | 35.2 | 35.45 | 32 | 32.6 | 32.6 | -1.85 (-5.37%) | 164,183 |
| 4 Aug 2005 | INR | 36.2 | 36.4 | 33.6 | 34.45 | 34.45 | -0.9 (-2.55%) | 219,661 |
| 3 Aug 2005 | INR | 34 | 35.55 | 31.7 | 35.35 | 35.35 | +3 (+9.27%) | 424,755 |
| 2 Aug 2005 | INR | 33.5 | 33.95 | 31.55 | 32.35 | 32.35 | -0.9 (-2.71%) | 71,851 |
| 1 Aug 2005 | INR | 34.9 | 34.9 | 32.5 | 33.25 | 33.25 | -0.05 (-0.15%) | 49,799 |
| 29 Jul 2005 | INR | 35 | 35.5 | 33 | 33.3 | 33.3 | -0.7 (-2.06%) | 45,776 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 34 | 34 | 0.0 (0.0%) | 0 |
