| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2005 | INR | 33.7 | 34.95 | 30.7 | 33.05 | 33.05 | +0.65 (+2.01%) | 177,438 |
| 1 Sep 2005 | INR | 34.9 | 37.5 | 30 | 32.4 | 32.4 | -0.5 (-1.52%) | 531,546 |
| 31 Aug 2005 | INR | 26.75 | 32.9 | 26 | 32.9 | 32.9 | +5.45 (+19.85%) | 418,433 |
| 30 Aug 2005 | INR | 27 | 27.95 | 26 | 27.45 | 27.45 | +0.6 (+2.23%) | 57,083 |
| 29 Aug 2005 | INR | 26 | 27.6 | 26 | 26.85 | 26.85 | +0.95 (+3.67%) | 39,976 |
| 26 Aug 2005 | INR | 25.15 | 26.35 | 25.15 | 25.9 | 25.9 | +1.2 (+4.86%) | 21,791 |
| 25 Aug 2005 | INR | 25.25 | 26.75 | 24.5 | 24.7 | 24.7 | -0.65 (-2.56%) | 42,100 |
| 24 Aug 2005 | INR | 26 | 26.25 | 24.6 | 25.35 | 25.35 | -0.7 (-2.69%) | 30,901 |
| 23 Aug 2005 | INR | 27.5 | 28.4 | 25.25 | 26.05 | 26.05 | -1.25 (-4.58%) | 54,155 |
| 22 Aug 2005 | INR | 25.6 | 28.5 | 25 | 27.3 | 27.3 | +1.7 (+6.64%) | 124,104 |
| 19 Aug 2005 | INR | 26.35 | 26.35 | 25 | 25.6 | 25.6 | +0.95 (+3.85%) | 31,865 |
| 18 Aug 2005 | INR | 26.7 | 26.7 | 24.2 | 24.65 | 24.65 | -0.95 (-3.71%) | 31,518 |
| 17 Aug 2005 | INR | 25.7 | 26 | 25.4 | 25.6 | 25.6 | +0.8 (+3.23%) | 25,649 |
| 16 Aug 2005 | INR | 24.25 | 25.25 | 24.25 | 24.8 | 24.8 | +0.55 (+2.27%) | 23,035 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 24.25 | 24.25 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 24.75 | 24.75 | 24 | 24.25 | 24.25 | +0.1 (+0.41%) | 30,935 |
| 11 Aug 2005 | INR | 24.55 | 25.1 | 24 | 24.15 | 24.15 | -0.55 (-2.23%) | 15,347 |
| 10 Aug 2005 | INR | 24.75 | 25.85 | 24.3 | 24.7 | 24.7 | +0.05 (+0.20%) | 21,240 |
| 9 Aug 2005 | INR | 25.05 | 25.4 | 24.55 | 24.65 | 24.65 | -0.4 (-1.60%) | 16,190 |
| 8 Aug 2005 | INR | 25 | 25.25 | 24.4 | 25.05 | 25.05 | +0.85 (+3.51%) | 20,493 |
| 5 Aug 2005 | INR | 25 | 25 | 23.5 | 24.2 | 24.2 | +0.25 (+1.04%) | 46,676 |
| 4 Aug 2005 | INR | 24.5 | 24.8 | 23.55 | 23.95 | 23.95 | -0.2 (-0.83%) | 25,800 |
| 3 Aug 2005 | INR | 24.9 | 25.5 | 24.05 | 24.15 | 24.15 | -0.5 (-2.03%) | 25,195 |
| 2 Aug 2005 | INR | 24.25 | 25.4 | 24 | 24.65 | 24.65 | -0.1 (-0.40%) | 35,575 |
| 1 Aug 2005 | INR | 27 | 27 | 23.85 | 24.75 | 24.75 | +0.55 (+2.27%) | 10,706 |
| 29 Jul 2005 | INR | 24.25 | 24.45 | 23.7 | 24.2 | 24.2 | -0.2 (-0.82%) | 12,298 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 24.4 | 24.4 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 24.55 | 25 | 24.2 | 24.4 | 24.4 | -0.55 (-2.20%) | 20,587 |
| 26 Jul 2005 | INR | 26 | 26 | 24.75 | 24.95 | 24.95 | -1.65 (-6.20%) | 19,110 |
| 25 Jul 2005 | INR | 27.5 | 27.9 | 26.15 | 26.6 | 26.6 | -0.65 (-2.39%) | 29,471 |
