| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2005 | INR | 0 | 0 | 0 | 48.45 | 48.45 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 50.4 | 51.3 | 48 | 48.45 | 48.45 | -0.85 (-1.72%) | 25,420 |
| 5 Sep 2005 | INR | 53 | 53.6 | 48.5 | 49.3 | 49.3 | -3.35 (-6.36%) | 67,127 |
| 2 Sep 2005 | INR | 48.9 | 52.85 | 47.15 | 52.65 | 52.65 | +4.6 (+9.57%) | 153,621 |
| 1 Sep 2005 | INR | 49.9 | 50.4 | 47.2 | 48.05 | 48.05 | -0.95 (-1.94%) | 35,450 |
| 31 Aug 2005 | INR | 50 | 51.25 | 48 | 49 | 49 | -0.1 (-0.20%) | 46,874 |
| 30 Aug 2005 | INR | 50 | 51.85 | 48.5 | 49.1 | 49.1 | 0.0 (0.0%) | 29,454 |
| 29 Aug 2005 | INR | 47.95 | 51.45 | 45.6 | 49.1 | 49.1 | +1.6 (+3.37%) | 45,096 |
| 26 Aug 2005 | INR | 50 | 50.85 | 47 | 47.5 | 47.5 | -1.15 (-2.36%) | 34,912 |
| 25 Aug 2005 | INR | 47.25 | 49.9 | 47 | 48.65 | 48.65 | +2.2 (+4.74%) | 46,488 |
| 24 Aug 2005 | INR | 49 | 49 | 45.2 | 46.45 | 46.45 | -2.2 (-4.52%) | 64,526 |
| 23 Aug 2005 | INR | 54.25 | 54.25 | 48.25 | 48.65 | 48.65 | -4.7 (-8.81%) | 74,457 |
| 22 Aug 2005 | INR | 56.8 | 58.75 | 51.45 | 53.35 | 53.35 | -1.75 (-3.18%) | 178,577 |
| 19 Aug 2005 | INR | 52.5 | 59.4 | 51.35 | 55.1 | 55.1 | +3.75 (+7.30%) | 717,405 |
| 18 Aug 2005 | INR | 37.3 | 52.5 | 37.3 | 51.35 | 51.35 | +7.55 (+17.24%) | 714,282 |
| 17 Aug 2005 | INR | 44.5 | 44.55 | 43.45 | 43.8 | 43.8 | +0.8 (+1.86%) | 25,375 |
| 16 Aug 2005 | INR | 43.2 | 45.5 | 42.7 | 43 | 43 | -1.3 (-2.93%) | 36,630 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 44.3 | 44.3 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 39 | 45.9 | 39 | 44.3 | 44.3 | +3.75 (+9.25%) | 103,079 |
| 11 Aug 2005 | INR | 39.6 | 40.85 | 39 | 40.55 | 40.55 | +1.75 (+4.51%) | 10,594 |
| 10 Aug 2005 | INR | 39.7 | 39.7 | 38.7 | 38.8 | 38.8 | +0.05 (+0.13%) | 12,338 |
| 9 Aug 2005 | INR | 39.95 | 39.95 | 38.5 | 38.75 | 38.75 | +0.25 (+0.65%) | 6,871 |
| 8 Aug 2005 | INR | 41 | 41 | 38.5 | 38.5 | 38.5 | -1.1 (-2.78%) | 13,066 |
| 5 Aug 2005 | INR | 40.25 | 41.25 | 38.95 | 39.6 | 39.6 | -0.6 (-1.49%) | 13,306 |
| 4 Aug 2005 | INR | 39.8 | 41.5 | 38.7 | 40.2 | 40.2 | +1.6 (+4.15%) | 39,542 |
| 3 Aug 2005 | INR | 41.3 | 41.4 | 38.4 | 38.6 | 38.6 | -1.55 (-3.86%) | 12,546 |
| 2 Aug 2005 | INR | 40 | 40.5 | 39.05 | 40.15 | 40.15 | +0.15 (+0.38%) | 17,609 |
| 1 Aug 2005 | INR | 38.6 | 40 | 38.05 | 40 | 40 | +0.4 (+1.01%) | 11,766 |
| 29 Jul 2005 | INR | 40.1 | 41.35 | 39.6 | 39.6 | 39.6 | -1.45 (-3.53%) | 14,837 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 41.05 | 41.05 | 0.0 (0.0%) | 0 |
