| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2005 | INR | 35.85 | 42 | 34.9 | 40.4 | 40.4 | +4.4 (+12.22%) | 51,153 |
| 5 Sep 2005 | INR | 36.8 | 36.8 | 35.1 | 36 | 36 | -0.25 (-0.69%) | 2,500 |
| 2 Sep 2005 | INR | 37 | 37 | 35.55 | 36.25 | 36.25 | -0.55 (-1.49%) | 7,575 |
| 1 Sep 2005 | INR | 37 | 37.5 | 35.25 | 36.8 | 36.8 | +0.05 (+0.14%) | 6,326 |
| 31 Aug 2005 | INR | 37.95 | 37.95 | 35.1 | 36.75 | 36.75 | +0.75 (+2.08%) | 14,888 |
| 30 Aug 2005 | INR | 38.9 | 38.9 | 34.05 | 36 | 36 | +1 (+2.86%) | 8,010 |
| 29 Aug 2005 | INR | 34.65 | 35 | 33.5 | 35 | 35 | +1.95 (+5.90%) | 4,478 |
| 26 Aug 2005 | INR | 37.25 | 37.25 | 32.25 | 33.05 | 33.05 | -0.5 (-1.49%) | 4,266 |
| 25 Aug 2005 | INR | 33.25 | 34.25 | 33 | 33.55 | 33.55 | +0.55 (+1.67%) | 3,300 |
| 24 Aug 2005 | INR | 33.05 | 33.5 | 32.95 | 33 | 33 | -0.5 (-1.49%) | 7,150 |
| 23 Aug 2005 | INR | 33.55 | 35 | 33.5 | 33.5 | 33.5 | -0.95 (-2.76%) | 11,320 |
| 22 Aug 2005 | INR | 33.25 | 34.9 | 32.2 | 34.45 | 34.45 | +2.4 (+7.49%) | 18,866 |
| 19 Aug 2005 | INR | 30 | 33 | 30 | 32.05 | 32.05 | -0.45 (-1.38%) | 3,800 |
| 18 Aug 2005 | INR | 36 | 36.5 | 32 | 32.5 | 32.5 | -0.25 (-0.76%) | 8,451 |
| 17 Aug 2005 | INR | 35.55 | 35.55 | 31.9 | 32.75 | 32.75 | +1.25 (+3.97%) | 6,428 |
| 16 Aug 2005 | INR | 29 | 31.5 | 28.6 | 31.5 | 31.5 | +2.9 (+10.14%) | 3,850 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 28.6 | 28.6 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 29 | 30 | 28.3 | 28.6 | 28.6 | -0.55 (-1.89%) | 3,109 |
| 11 Aug 2005 | INR | 30.8 | 32.25 | 28.75 | 29.15 | 29.15 | -1.1 (-3.64%) | 3,750 |
| 10 Aug 2005 | INR | 29 | 30.25 | 29 | 30.25 | 30.25 | +1.25 (+4.31%) | 3,400 |
| 9 Aug 2005 | INR | 30 | 30.2 | 29 | 29 | 29 | -1.55 (-5.07%) | 2,926 |
| 8 Aug 2005 | INR | 32.9 | 32.9 | 29.35 | 30.55 | 30.55 | -0.45 (-1.45%) | 2,077 |
| 5 Aug 2005 | INR | 31 | 32 | 30 | 31 | 31 | 0.0 (0.0%) | 1,940 |
| 4 Aug 2005 | INR | 31.9 | 31.9 | 31 | 31 | 31 | +0.45 (+1.47%) | 1,000 |
| 3 Aug 2005 | INR | 30.4 | 30.55 | 30.4 | 30.55 | 30.55 | +0.55 (+1.83%) | 350 |
| 2 Aug 2005 | INR | 29.25 | 30 | 29 | 30 | 30 | +0.7 (+2.39%) | 2,100 |
| 1 Aug 2005 | INR | 29 | 30.5 | 29 | 29.3 | 29.3 | -1.45 (-4.72%) | 2,000 |
| 29 Jul 2005 | INR | 27 | 31 | 27 | 30.75 | 30.75 | +0.65 (+2.16%) | 1,000 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 30.1 | 30.1 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 32 | 32 | 30.05 | 30.1 | 30.1 | -0.9 (-2.90%) | 1,175 |
