| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2005 | INR | 37.5 | 37.5 | 33.4 | 35.1 | 35.1 | -0.15 (-0.43%) | 35,259 |
| 5 Sep 2005 | INR | 40.9 | 40.9 | 35.25 | 35.25 | 35.25 | -2.4 (-6.37%) | 16,203 |
| 2 Sep 2005 | INR | 40.8 | 41 | 35.5 | 37.65 | 37.65 | -1.2 (-3.09%) | 41,282 |
| 1 Sep 2005 | INR | 41 | 42.5 | 38 | 38.85 | 38.85 | -1.15 (-2.87%) | 27,494 |
| 31 Aug 2005 | INR | 38.1 | 40 | 37.5 | 40 | 40 | -0.5 (-1.23%) | 19,035 |
| 30 Aug 2005 | INR | 41.9 | 42 | 37.75 | 40.5 | 40.5 | -0.5 (-1.22%) | 27,633 |
| 29 Aug 2005 | INR | 38.3 | 41 | 38 | 41 | 41 | +2.9 (+7.61%) | 17,255 |
| 26 Aug 2005 | INR | 36.75 | 39 | 36.75 | 38.1 | 38.1 | +1.1 (+2.97%) | 13,716 |
| 25 Aug 2005 | INR | 34.5 | 38.85 | 34.5 | 37 | 37 | +0.75 (+2.07%) | 9,636 |
| 24 Aug 2005 | INR | 37 | 39.4 | 35.2 | 36.25 | 36.25 | -2.75 (-7.05%) | 22,594 |
| 23 Aug 2005 | INR | 44.6 | 44.7 | 38 | 39 | 39 | -2.85 (-6.81%) | 21,687 |
| 22 Aug 2005 | INR | 45 | 46 | 41 | 41.85 | 41.85 | -0.2 (-0.48%) | 37,949 |
| 19 Aug 2005 | INR | 38.75 | 42.05 | 38.75 | 42.05 | 42.05 | +3.8 (+9.93%) | 66,569 |
| 18 Aug 2005 | INR | 37.4 | 39 | 35.9 | 38.25 | 38.25 | +2.05 (+5.66%) | 50,393 |
| 17 Aug 2005 | INR | 35 | 36.2 | 34 | 36.2 | 36.2 | +2.3 (+6.78%) | 18,454 |
| 16 Aug 2005 | INR | 34.9 | 34.9 | 32.05 | 33.9 | 33.9 | +1.4 (+4.31%) | 44,789 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 32.5 | 32.5 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 32.45 | 34.7 | 31.5 | 32.5 | 32.5 | +0.8 (+2.52%) | 20,708 |
| 11 Aug 2005 | INR | 33.5 | 33.5 | 30.8 | 31.7 | 31.7 | -0.8 (-2.46%) | 18,920 |
| 10 Aug 2005 | INR | 30 | 32.5 | 30 | 32.5 | 32.5 | +2.5 (+8.33%) | 25,922 |
| 9 Aug 2005 | INR | 32.1 | 33.2 | 30 | 30 | 30 | -1 (-3.23%) | 32,320 |
| 8 Aug 2005 | INR | 34.85 | 34.85 | 31 | 31 | 31 | -1.55 (-4.76%) | 27,125 |
| 5 Aug 2005 | INR | 32 | 34 | 31.65 | 32.55 | 32.55 | +1.55 (+5.00%) | 114,009 |
| 4 Aug 2005 | INR | 29.1 | 31.4 | 28.6 | 31 | 31 | +2.45 (+8.58%) | 200,124 |
| 3 Aug 2005 | INR | 31 | 34 | 28.4 | 28.55 | 28.55 | -2.95 (-9.37%) | 383,713 |
| 2 Aug 2005 | INR | 30.85 | 32 | 30.05 | 31.5 | 31.5 | +2.4 (+8.25%) | 154,914 |
| 1 Aug 2005 | INR | 28.85 | 29.1 | 26.5 | 29.1 | 29.1 | +2.62 (+9.89%) | 97,107 |
| 29 Jul 2005 | INR | 25 | 26.48 | 23.15 | 26.48 | 26.48 | +2.4 (+9.97%) | 297,189 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 24.08 | 24.08 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 23.5 | 24.08 | 21.75 | 24.08 | 24.08 | +4 (+19.92%) | 12,428 |
