| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2005 | INR | 30.5 | 30.6 | 28.5 | 28.6 | 28.6 | -0.4 (-1.38%) | 60,152 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 29 | 29 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 30.95 | 31 | 28.5 | 29 | 29 | -1.2 (-3.97%) | 64,916 |
| 5 Sep 2005 | INR | 30.95 | 31.35 | 28.35 | 30.2 | 30.2 | +1.15 (+3.96%) | 313,597 |
| 2 Sep 2005 | INR | 27.45 | 29.05 | 25 | 29.05 | 29.05 | +2.6 (+9.83%) | 100,192 |
| 1 Sep 2005 | INR | 25.9 | 27.2 | 25.9 | 26.45 | 26.45 | +0.75 (+2.92%) | 78,602 |
| 31 Aug 2005 | INR | 23.65 | 25.7 | 22.6 | 25.7 | 25.7 | +2.25 (+9.59%) | 42,946 |
| 30 Aug 2005 | INR | 24.6 | 24.6 | 22.75 | 23.45 | 23.45 | +0.05 (+0.21%) | 11,570 |
| 29 Aug 2005 | INR | 23.5 | 23.8 | 21.75 | 23.4 | 23.4 | +1.1 (+4.93%) | 25,842 |
| 26 Aug 2005 | INR | 23.5 | 23.95 | 22.15 | 22.3 | 22.3 | +0.45 (+2.06%) | 8,060 |
| 25 Aug 2005 | INR | 23 | 23 | 21.85 | 21.85 | 21.85 | -0.05 (-0.23%) | 13,950 |
| 24 Aug 2005 | INR | 21.65 | 22.95 | 21.65 | 21.9 | 21.9 | -0.25 (-1.13%) | 5,750 |
| 23 Aug 2005 | INR | 24.5 | 24.5 | 22.15 | 22.15 | 22.15 | -2.05 (-8.47%) | 10,951 |
| 22 Aug 2005 | INR | 24 | 24.6 | 24 | 24.2 | 24.2 | +0.25 (+1.04%) | 13,986 |
| 19 Aug 2005 | INR | 22.8 | 24.25 | 22.8 | 23.95 | 23.95 | +0.8 (+3.46%) | 5,651 |
| 18 Aug 2005 | INR | 24.5 | 24.85 | 22.8 | 23.15 | 23.15 | -1.85 (-7.40%) | 8,946 |
| 17 Aug 2005 | INR | 24.6 | 25 | 23.7 | 25 | 25 | +1.55 (+6.61%) | 29,532 |
| 16 Aug 2005 | INR | 23.95 | 24 | 23.05 | 23.45 | 23.45 | -0.05 (-0.21%) | 9,800 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 23.5 | 23.5 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 23.8 | 23.8 | 23 | 23.5 | 23.5 | +0.05 (+0.21%) | 8,269 |
| 11 Aug 2005 | INR | 22.85 | 23.85 | 21.15 | 23.45 | 23.45 | +1.35 (+6.11%) | 16,100 |
| 10 Aug 2005 | INR | 22.1 | 22.1 | 21.8 | 22.1 | 22.1 | +0.1 (+0.45%) | 8,550 |
| 9 Aug 2005 | INR | 22.35 | 22.75 | 22 | 22 | 22 | -0.25 (-1.12%) | 6,253 |
| 8 Aug 2005 | INR | 23.25 | 23.25 | 21.9 | 22.25 | 22.25 | -0.3 (-1.33%) | 5,100 |
| 5 Aug 2005 | INR | 22.1 | 22.8 | 22.1 | 22.55 | 22.55 | +0.4 (+1.81%) | 5,775 |
| 4 Aug 2005 | INR | 22.05 | 22.5 | 21.65 | 22.15 | 22.15 | +0.05 (+0.23%) | 4,374 |
| 3 Aug 2005 | INR | 23.5 | 23.6 | 22 | 22.1 | 22.1 | -0.45 (-2.00%) | 10,994 |
| 2 Aug 2005 | INR | 23 | 23 | 22.25 | 22.55 | 22.55 | +0.05 (+0.22%) | 5,250 |
| 1 Aug 2005 | INR | 22.6 | 23 | 22.5 | 22.5 | 22.5 | -0.8 (-3.43%) | 5,446 |
| 29 Jul 2005 | INR | 23.55 | 24.7 | 22.8 | 23.3 | 23.3 | +0.1 (+0.43%) | 11,255 |
