| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2005 | INR | 0 | 0 | 0 | 36.95 | 3.695 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 37.5 | 37.5 | 36 | 36.95 | 3.695 | -0.3 (-0.81%) | 3,685 |
| 5 Sep 2005 | INR | 38.3 | 38.3 | 35.6 | 37.25 | 3.725 | +0.2 (+0.54%) | 14,946 |
| 2 Sep 2005 | INR | 38.3 | 38.3 | 35.6 | 37.05 | 3.705 | +1.35 (+3.78%) | 12,959 |
| 1 Sep 2005 | INR | 36 | 36.4 | 34.65 | 35.7 | 3.57 | -0.55 (-1.52%) | 7,900 |
| 31 Aug 2005 | INR | 36 | 36.25 | 35.5 | 36.25 | 3.625 | +0.25 (+0.69%) | 7,600 |
| 30 Aug 2005 | INR | 37 | 37.95 | 35.5 | 36 | 3.6 | -0.85 (-2.31%) | 2,572 |
| 29 Aug 2005 | INR | 36.8 | 36.85 | 35.6 | 36.85 | 3.685 | -0.15 (-0.41%) | 5,675 |
| 26 Aug 2005 | INR | 35.85 | 37 | 35.85 | 37 | 3.7 | +0.75 (+2.07%) | 2,479 |
| 25 Aug 2005 | INR | 36 | 37 | 35.65 | 36.25 | 3.625 | +0.85 (+2.40%) | 3,670 |
| 24 Aug 2005 | INR | 37.5 | 37.5 | 34.5 | 35.4 | 3.54 | -0.6 (-1.67%) | 4,061 |
| 23 Aug 2005 | INR | 38.95 | 39.5 | 35.3 | 36 | 3.6 | -2.5 (-6.49%) | 21,098 |
| 22 Aug 2005 | INR | 38.85 | 39.95 | 38 | 38.5 | 3.85 | +2.15 (+5.91%) | 58,850 |
| 19 Aug 2005 | INR | 34.6 | 37.05 | 33.5 | 36.35 | 3.635 | +2.6 (+7.70%) | 35,151 |
| 18 Aug 2005 | INR | 33.3 | 34.5 | 32.5 | 33.75 | 3.375 | 0.0 (0.0%) | 11,745 |
| 17 Aug 2005 | INR | 35.75 | 35.75 | 33.7 | 33.75 | 3.375 | -0.5 (-1.46%) | 6,500 |
| 16 Aug 2005 | INR | 35.6 | 35.6 | 33 | 34.25 | 3.425 | -0.6 (-1.72%) | 3,902 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 34.85 | 3.485 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 34.5 | 35 | 34.05 | 34.85 | 3.485 | -0.15 (-0.43%) | 4,400 |
| 11 Aug 2005 | INR | 35.8 | 35.8 | 34.3 | 35 | 3.5 | 0.0 (0.0%) | 7,614 |
| 10 Aug 2005 | INR | 35.6 | 35.7 | 34 | 35 | 3.5 | +1.25 (+3.70%) | 17,310 |
| 9 Aug 2005 | INR | 34.35 | 34.5 | 33.5 | 33.75 | 3.375 | +0.75 (+2.27%) | 11,930 |
| 8 Aug 2005 | INR | 35.9 | 35.9 | 33 | 33 | 3.3 | -1.7 (-4.90%) | 7,525 |
| 5 Aug 2005 | INR | 35.95 | 35.95 | 33 | 34.7 | 3.47 | +0.65 (+1.91%) | 8,575 |
| 4 Aug 2005 | INR | 35 | 35.95 | 34 | 34.05 | 3.405 | -0.45 (-1.30%) | 6,350 |
| 3 Aug 2005 | INR | 37 | 37 | 33.4 | 34.5 | 3.45 | +0.25 (+0.73%) | 9,175 |
| 2 Aug 2005 | INR | 35.5 | 35.5 | 34 | 34.25 | 3.425 | -0.7 (-2.00%) | 9,698 |
| 1 Aug 2005 | INR | 34 | 35.55 | 33.5 | 34.95 | 3.495 | +0.5 (+1.45%) | 5,115 |
| 29 Jul 2005 | INR | 35.95 | 36 | 34.35 | 34.45 | 3.445 | -1.05 (-2.96%) | 14,315 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 35.5 | 3.55 | 0.0 (0.0%) | 0 |
