| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2005 | INR | 32.95 | 32.95 | 31.25 | 31.7 | 31.7 | +0.15 (+0.48%) | 233,840 |
| 9 Sep 2005 | INR | 31.8 | 34.4 | 31.25 | 31.55 | 31.55 | +0.2 (+0.64%) | 257,097 |
| 8 Sep 2005 | INR | 31.5 | 32.95 | 30.85 | 31.35 | 31.35 | -0.05 (-0.16%) | 199,085 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 31.4 | 31.4 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 31.5 | 32.95 | 30.65 | 31.4 | 31.4 | +1 (+3.29%) | 654,684 |
| 5 Sep 2005 | INR | 30.8 | 30.8 | 29.45 | 30.4 | 30.4 | +0.3 (+1.00%) | 28,985 |
| 2 Sep 2005 | INR | 30.25 | 30.5 | 29.5 | 30.1 | 30.1 | +0.25 (+0.84%) | 107,990 |
| 1 Sep 2005 | INR | 30.45 | 30.5 | 29 | 29.85 | 29.85 | +0.95 (+3.29%) | 75,357 |
| 31 Aug 2005 | INR | 30 | 31 | 28.9 | 28.9 | 28.9 | -1.15 (-3.83%) | 48,517 |
| 30 Aug 2005 | INR | 29.8 | 31.2 | 29.5 | 30.05 | 30.05 | +0.15 (+0.50%) | 116,216 |
| 29 Aug 2005 | INR | 29 | 30.5 | 29 | 29.9 | 29.9 | -0.4 (-1.32%) | 80,880 |
| 26 Aug 2005 | INR | 30.95 | 32.2 | 30.1 | 30.3 | 30.3 | +0.15 (+0.50%) | 167,028 |
| 25 Aug 2005 | INR | 29 | 30.15 | 28 | 30.15 | 30.15 | +2.7 (+9.84%) | 227,068 |
| 24 Aug 2005 | INR | 27.05 | 29.4 | 26.05 | 27.45 | 27.45 | -0.25 (-0.90%) | 41,342 |
| 23 Aug 2005 | INR | 32.05 | 32.05 | 26.55 | 27.7 | 27.7 | -1.55 (-5.30%) | 140,273 |
| 22 Aug 2005 | INR | 28.85 | 31.55 | 28.7 | 29.25 | 29.25 | +0.55 (+1.92%) | 36,150 |
| 19 Aug 2005 | INR | 29.05 | 30.35 | 28.7 | 28.7 | 28.7 | -1.05 (-3.53%) | 19,571 |
| 18 Aug 2005 | INR | 31.7 | 32.9 | 29.15 | 29.75 | 29.75 | -1.2 (-3.88%) | 76,643 |
| 17 Aug 2005 | INR | 28.65 | 32.95 | 28.15 | 30.95 | 30.95 | +3.05 (+10.93%) | 281,088 |
| 16 Aug 2005 | INR | 24.5 | 27.9 | 23.9 | 27.9 | 27.9 | +5.3 (+23.45%) | 247,640 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 22.6 | 22.6 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 22.85 | 24 | 20.25 | 22.6 | 22.6 | +1.1 (+5.12%) | 75,404 |
| 11 Aug 2005 | INR | 22.75 | 22.75 | 21.25 | 21.5 | 21.5 | -0.25 (-1.15%) | 45,315 |
| 10 Aug 2005 | INR | 24 | 24 | 21.35 | 21.75 | 21.75 | -1.5 (-6.45%) | 66,369 |
| 9 Aug 2005 | INR | 20.1 | 23.3 | 19.8 | 23.25 | 23.25 | +3.6 (+18.32%) | 228,890 |
| 8 Aug 2005 | INR | 18.05 | 19.9 | 18.05 | 19.65 | 19.65 | +1.25 (+6.79%) | 18,611 |
| 5 Aug 2005 | INR | 19.5 | 20 | 15.5 | 18.4 | 18.4 | -0.75 (-3.92%) | 127,739 |
| 4 Aug 2005 | INR | 18.95 | 21.4 | 18.45 | 19.15 | 19.15 | +1.3 (+7.28%) | 206,738 |
| 3 Aug 2005 | INR | 19.5 | 19.5 | 17.85 | 17.85 | 17.85 | -1.25 (-6.54%) | 9,829 |
| 2 Aug 2005 | INR | 17.75 | 20 | 17.4 | 19.1 | 19.1 | +1.4 (+7.91%) | 116,151 |
