| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2005 | INR | 71.1 | 72.95 | 65.1 | 70.9 | 14.18 | +0.7 (+1.00%) | 55,194 |
| 12 Sep 2005 | INR | 77.6 | 77.6 | 70 | 70.2 | 14.04 | -0.35 (-0.50%) | 76,338 |
| 9 Sep 2005 | INR | 70.55 | 70.55 | 70.55 | 70.55 | 14.11 | +6.4 (+9.98%) | 23,482 |
| 8 Sep 2005 | INR | 64.15 | 64.15 | 64.15 | 64.15 | 12.83 | +5.8 (+9.94%) | 33,426 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 58.35 | 11.67 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 54 | 58.35 | 50 | 58.35 | 11.67 | +5.3 (+9.99%) | 227,986 |
| 5 Sep 2005 | INR | 50.25 | 53.05 | 50.25 | 53.05 | 10.61 | +4.8 (+9.95%) | 18,182 |
| 2 Sep 2005 | INR | 44 | 48.25 | 44 | 48.25 | 9.65 | +4.35 (+9.91%) | 28,100 |
| 1 Sep 2005 | INR | 43 | 45 | 42.15 | 43.9 | 8.78 | +1.25 (+2.93%) | 10,772 |
| 31 Aug 2005 | INR | 44 | 45 | 41.5 | 42.65 | 8.53 | -1.55 (-3.51%) | 10,940 |
| 30 Aug 2005 | INR | 40.6 | 45.35 | 40.6 | 44.2 | 8.84 | +2.95 (+7.15%) | 15,190 |
| 29 Aug 2005 | INR | 39.5 | 41.25 | 38.8 | 41.25 | 8.25 | +3.75 (+10%) | 7,388 |
| 26 Aug 2005 | INR | 38.05 | 39.5 | 37.5 | 37.5 | 7.5 | -1 (-2.60%) | 6,342 |
| 25 Aug 2005 | INR | 37.15 | 39 | 37.1 | 38.5 | 7.7 | +1.3 (+3.49%) | 1,640 |
| 24 Aug 2005 | INR | 37.25 | 39.9 | 37 | 37.2 | 7.44 | -2.8 (-7%) | 5,300 |
| 23 Aug 2005 | INR | 41 | 41 | 38.25 | 40 | 8 | -1 (-2.44%) | 3,500 |
| 22 Aug 2005 | INR | 41.15 | 41.9 | 40 | 41 | 8.2 | 0.0 (0.0%) | 7,600 |
| 19 Aug 2005 | INR | 42.9 | 43 | 40 | 41 | 8.2 | 0.0 (0.0%) | 4,170 |
| 18 Aug 2005 | INR | 41.1 | 42.9 | 41 | 41 | 8.2 | -2.1 (-4.87%) | 2,800 |
| 17 Aug 2005 | INR | 41 | 43.1 | 39 | 43.1 | 8.62 | +3.9 (+9.95%) | 8,672 |
| 16 Aug 2005 | INR | 37.55 | 41 | 37.55 | 39.2 | 7.84 | -1.6 (-3.92%) | 5,228 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 40.8 | 8.16 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 41 | 41.5 | 38.7 | 40.8 | 8.16 | +0.3 (+0.74%) | 1,400 |
| 11 Aug 2005 | INR | 41.5 | 42.4 | 40.5 | 40.5 | 8.1 | +0.2 (+0.50%) | 6,652 |
| 10 Aug 2005 | INR | 42 | 42.1 | 40.1 | 40.3 | 8.06 | +0.3 (+0.75%) | 4,040 |
| 9 Aug 2005 | INR | 40 | 42.75 | 40 | 40 | 8 | -1.25 (-3.03%) | 11,920 |
| 8 Aug 2005 | INR | 45.1 | 45.1 | 41.25 | 41.25 | 8.25 | -2.15 (-4.95%) | 14,680 |
| 5 Aug 2005 | INR | 42.3 | 45.15 | 41.05 | 43.4 | 8.68 | +2.4 (+5.85%) | 24,014 |
| 4 Aug 2005 | INR | 44.9 | 44.9 | 40.3 | 41 | 8.2 | -3.95 (-8.79%) | 11,670 |
| 3 Aug 2005 | INR | 49 | 49 | 44 | 44.95 | 8.99 | -2.05 (-4.36%) | 17,412 |
