| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2005 | INR | 68 | 68.7 | 67.05 | 67.4 | 67.4 | -0.6 (-0.88%) | 478,410 |
| 8 Sep 2005 | INR | 68.6 | 69.5 | 67.7 | 68 | 68 | +0.15 (+0.22%) | 484,412 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 67.85 | 67.85 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 70.4 | 70.85 | 67.1 | 67.85 | 67.85 | -1.9 (-2.72%) | 534,827 |
| 5 Sep 2005 | INR | 70.1 | 72 | 68.05 | 69.75 | 69.75 | +1.75 (+2.57%) | 598,397 |
| 2 Sep 2005 | INR | 70.65 | 71.35 | 67.75 | 68 | 68 | -2.1 (-3.00%) | 517,809 |
| 1 Sep 2005 | INR | 73 | 74.2 | 69.3 | 70.1 | 70.1 | -2.05 (-2.84%) | 732,828 |
| 31 Aug 2005 | INR | 64 | 73 | 63.5 | 72.15 | 72.15 | +8.4 (+13.18%) | 913,404 |
| 30 Aug 2005 | INR | 63.65 | 64.45 | 63.45 | 63.75 | 63.75 | +0.1 (+0.16%) | 467,517 |
| 29 Aug 2005 | INR | 63.95 | 64.85 | 62.75 | 63.65 | 63.65 | +0.25 (+0.39%) | 488,028 |
| 26 Aug 2005 | INR | 58 | 64.5 | 54.95 | 63.4 | 63.4 | +1 (+1.60%) | 505,675 |
| 25 Aug 2005 | INR | 63.5 | 63.8 | 62.4 | 62.4 | 62.4 | -0.7 (-1.11%) | 503,997 |
| 24 Aug 2005 | INR | 64 | 64.75 | 62.75 | 63.1 | 63.1 | -0.55 (-0.86%) | 501,929 |
| 23 Aug 2005 | INR | 65.4 | 65.7 | 63.1 | 63.65 | 63.65 | -1.25 (-1.93%) | 435,042 |
| 22 Aug 2005 | INR | 64.9 | 66.2 | 64.35 | 64.9 | 64.9 | +0.55 (+0.85%) | 519,298 |
| 19 Aug 2005 | INR | 64.7 | 65 | 64 | 64.35 | 64.35 | -0.25 (-0.39%) | 470,561 |
| 18 Aug 2005 | INR | 64.45 | 65.5 | 64.3 | 64.6 | 64.6 | +0.2 (+0.31%) | 482,897 |
| 17 Aug 2005 | INR | 64.55 | 65.4 | 64.1 | 64.4 | 64.4 | -0.2 (-0.31%) | 525,350 |
| 16 Aug 2005 | INR | 64.9 | 65.7 | 64.15 | 64.6 | 64.6 | -0.15 (-0.23%) | 491,536 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 64.75 | 64.75 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 66.2 | 66.2 | 64.5 | 64.75 | 64.75 | +0.05 (+0.08%) | 477,438 |
| 11 Aug 2005 | INR | 65.7 | 65.85 | 64.5 | 64.7 | 64.7 | -0.5 (-0.77%) | 491,382 |
| 10 Aug 2005 | INR | 64.55 | 65.7 | 63.45 | 65.2 | 65.2 | +0.6 (+0.93%) | 471,769 |
| 9 Aug 2005 | INR | 63.8 | 64.9 | 63.4 | 64.6 | 64.6 | +0.4 (+0.62%) | 466,101 |
| 8 Aug 2005 | INR | 64.9 | 65.5 | 64.05 | 64.2 | 64.2 | -0.7 (-1.08%) | 460,484 |
| 5 Aug 2005 | INR | 65 | 65.5 | 64.05 | 64.9 | 64.9 | -0.25 (-0.38%) | 542,033 |
| 4 Aug 2005 | INR | 65.5 | 65.55 | 64.1 | 65.15 | 65.15 | -0.15 (-0.23%) | 470,497 |
| 3 Aug 2005 | INR | 65.5 | 66 | 64.25 | 65.3 | 65.3 | +0.3 (+0.46%) | 521,595 |
| 2 Aug 2005 | INR | 63.5 | 65.5 | 63.5 | 65 | 65 | +1.4 (+2.20%) | 457,542 |
| 1 Aug 2005 | INR | 64.35 | 64.95 | 63.1 | 63.6 | 63.6 | -0.6 (-0.93%) | 485,425 |
