| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2005 | INR | 43.2 | 45.1 | 43.2 | 43.6 | 43.6 | -0.35 (-0.80%) | 16,161 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 43.95 | 43.95 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 46.2 | 46.2 | 43.75 | 43.95 | 43.95 | -1.5 (-3.30%) | 13,536 |
| 5 Sep 2005 | INR | 46.65 | 46.65 | 44.35 | 45.45 | 45.45 | -0.05 (-0.11%) | 21,174 |
| 2 Sep 2005 | INR | 47.3 | 47.3 | 44.7 | 45.5 | 45.5 | -1.25 (-2.67%) | 13,046 |
| 1 Sep 2005 | INR | 44.5 | 47.9 | 44.2 | 46.75 | 46.75 | +2.6 (+5.89%) | 35,755 |
| 31 Aug 2005 | INR | 44.05 | 45.8 | 43.35 | 44.15 | 44.15 | -0.05 (-0.11%) | 12,476 |
| 30 Aug 2005 | INR | 46.45 | 46.45 | 44.05 | 44.2 | 44.2 | -0.5 (-1.12%) | 16,327 |
| 29 Aug 2005 | INR | 44.3 | 45.7 | 42.5 | 44.7 | 44.7 | +0.45 (+1.02%) | 8,596 |
| 26 Aug 2005 | INR | 45 | 46.4 | 44 | 44.25 | 44.25 | +1.25 (+2.91%) | 11,025 |
| 25 Aug 2005 | INR | 44.05 | 45.65 | 43 | 43 | 43 | -1 (-2.27%) | 19,119 |
| 24 Aug 2005 | INR | 43.15 | 46.4 | 42.2 | 44 | 44 | -0.85 (-1.90%) | 19,032 |
| 23 Aug 2005 | INR | 47.7 | 48.6 | 43 | 44.85 | 44.85 | -1.4 (-3.03%) | 86,700 |
| 22 Aug 2005 | INR | 46.8 | 47.85 | 45.55 | 46.25 | 46.25 | +0.25 (+0.54%) | 64,441 |
| 19 Aug 2005 | INR | 46.9 | 46.9 | 45.15 | 46 | 46 | +0.4 (+0.88%) | 22,318 |
| 18 Aug 2005 | INR | 48.4 | 48.5 | 45.05 | 45.6 | 45.6 | -1.15 (-2.46%) | 51,906 |
| 17 Aug 2005 | INR | 46.8 | 48.2 | 45.5 | 46.75 | 46.75 | +1.45 (+3.20%) | 86,544 |
| 16 Aug 2005 | INR | 44.9 | 45.85 | 43 | 45.3 | 45.3 | +1.5 (+3.42%) | 70,242 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 43.8 | 43.8 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 44.4 | 45 | 42.7 | 43.8 | 43.8 | +0.65 (+1.51%) | 48,092 |
| 11 Aug 2005 | INR | 45.9 | 46.25 | 42.55 | 43.15 | 43.15 | -0.9 (-2.04%) | 40,859 |
| 10 Aug 2005 | INR | 45.9 | 48 | 42.3 | 44.05 | 44.05 | -0.1 (-0.23%) | 86,866 |
| 9 Aug 2005 | INR | 47.8 | 48.6 | 43.3 | 44.15 | 44.15 | -0.1 (-0.23%) | 206,366 |
| 8 Aug 2005 | INR | 44.25 | 44.25 | 43.5 | 44.25 | 44.25 | +4 (+9.94%) | 84,660 |
| 5 Aug 2005 | INR | 38 | 40.9 | 37.5 | 40.25 | 40.25 | +3.05 (+8.20%) | 120,303 |
| 4 Aug 2005 | INR | 39.9 | 39.9 | 36.75 | 37.2 | 37.2 | -0.8 (-2.11%) | 8,678 |
| 3 Aug 2005 | INR | 41 | 41 | 38 | 38 | 38 | -1.1 (-2.81%) | 27,515 |
| 2 Aug 2005 | INR | 38.5 | 40 | 37.8 | 39.1 | 39.1 | +2.45 (+6.68%) | 19,279 |
| 1 Aug 2005 | INR | 38.5 | 38.65 | 36.05 | 36.65 | 36.65 | -0.8 (-2.14%) | 6,790 |
| 29 Jul 2005 | INR | 41.4 | 42.7 | 36 | 37.45 | 37.45 | -1.7 (-4.34%) | 12,873 |
