| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2005 | INR | 45 | 46.65 | 45 | 45.05 | 45.05 | -1.3 (-2.80%) | 6,750 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 46.35 | 46.35 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 49 | 49 | 45.75 | 46.35 | 46.35 | +1.1 (+2.43%) | 38,366 |
| 5 Sep 2005 | INR | 46.9 | 47 | 45 | 45.25 | 45.25 | +0.25 (+0.56%) | 30,840 |
| 2 Sep 2005 | INR | 46.15 | 46.25 | 44 | 45 | 45 | +0.4 (+0.90%) | 8,946 |
| 1 Sep 2005 | INR | 46.5 | 47 | 44 | 44.6 | 44.6 | -1.1 (-2.41%) | 21,400 |
| 31 Aug 2005 | INR | 44.6 | 47 | 44.6 | 45.7 | 45.7 | +0.4 (+0.88%) | 13,044 |
| 30 Aug 2005 | INR | 47 | 47.7 | 45.3 | 45.3 | 45.3 | -1.05 (-2.27%) | 26,400 |
| 29 Aug 2005 | INR | 46 | 48.5 | 45.25 | 46.35 | 46.35 | +0.2 (+0.43%) | 34,478 |
| 26 Aug 2005 | INR | 48.4 | 48.4 | 45.5 | 46.15 | 46.15 | -0.8 (-1.70%) | 69,713 |
| 25 Aug 2005 | INR | 46.2 | 47.95 | 43.6 | 46.95 | 46.95 | +2.65 (+5.98%) | 51,989 |
| 24 Aug 2005 | INR | 41.05 | 45 | 41 | 44.3 | 44.3 | +1.45 (+3.38%) | 38,731 |
| 23 Aug 2005 | INR | 44.95 | 44.95 | 41 | 42.85 | 42.85 | -1.2 (-2.72%) | 11,332 |
| 22 Aug 2005 | INR | 48 | 48 | 44.05 | 44.05 | 44.05 | -1.05 (-2.33%) | 11,201 |
| 19 Aug 2005 | INR | 47.3 | 47.3 | 45 | 45.1 | 45.1 | -0.35 (-0.77%) | 17,718 |
| 18 Aug 2005 | INR | 44.6 | 48.5 | 44.15 | 45.45 | 45.45 | +1.55 (+3.53%) | 51,153 |
| 17 Aug 2005 | INR | 45 | 45 | 43.9 | 43.9 | 43.9 | -0.65 (-1.46%) | 12,515 |
| 16 Aug 2005 | INR | 45.45 | 47 | 43.6 | 44.55 | 44.55 | +0.65 (+1.48%) | 20,264 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 43.9 | 43.9 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 41.5 | 44 | 41.5 | 43.9 | 43.9 | -0.9 (-2.01%) | 14,561 |
| 11 Aug 2005 | INR | 44.4 | 47.5 | 44.4 | 44.8 | 44.8 | +0.45 (+1.01%) | 22,674 |
| 10 Aug 2005 | INR | 46.2 | 46.2 | 43.3 | 44.35 | 44.35 | +2.35 (+5.60%) | 50,349 |
| 9 Aug 2005 | INR | 38.5 | 42 | 38 | 42 | 42 | +3.8 (+9.95%) | 44,949 |
| 8 Aug 2005 | INR | 39.85 | 40.2 | 38.1 | 38.2 | 38.2 | -0.3 (-0.78%) | 11,248 |
| 5 Aug 2005 | INR | 40 | 40 | 36 | 38.5 | 38.5 | -0.6 (-1.53%) | 15,035 |
| 4 Aug 2005 | INR | 40 | 40 | 39.05 | 39.1 | 39.1 | -0.15 (-0.38%) | 6,848 |
| 3 Aug 2005 | INR | 40.95 | 40.95 | 39.2 | 39.25 | 39.25 | -0.3 (-0.76%) | 7,008 |
| 2 Aug 2005 | INR | 39.95 | 41.75 | 39.5 | 39.55 | 39.55 | +0.05 (+0.13%) | 19,326 |
| 1 Aug 2005 | INR | 37 | 39.55 | 37 | 39.5 | 39.5 | +0.45 (+1.15%) | 5,852 |
| 29 Jul 2005 | INR | 38.15 | 40.95 | 38.15 | 39.05 | 39.05 | -0.7 (-1.76%) | 9,874 |
