| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2005 | INR | 158.8 | 158.8 | 158.8 | 158.8 | 158.8 | +7.55 (+4.99%) | 4,852 |
| 12 Sep 2005 | INR | 151.25 | 151.25 | 151.25 | 151.25 | 151.25 | +7.2 (+5.00%) | 6,230 |
| 9 Sep 2005 | INR | 144.05 | 144.05 | 144.05 | 144.05 | 144.05 | +6.85 (+4.99%) | 5,513 |
| 8 Sep 2005 | INR | 136.9 | 137.2 | 136.9 | 137.2 | 137.2 | +6.5 (+4.97%) | 9,515 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 130.7 | 130.7 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 118.3 | 130.7 | 118.3 | 130.7 | 130.7 | +6.2 (+4.98%) | 25,417 |
| 5 Sep 2005 | INR | 137.4 | 137.4 | 124.4 | 124.5 | 124.5 | -6.4 (-4.89%) | 93,691 |
| 2 Sep 2005 | INR | 130.9 | 130.9 | 130.9 | 130.9 | 130.9 | +6.2 (+4.97%) | 21,153 |
| 1 Sep 2005 | INR | 124.7 | 124.7 | 124.7 | 124.7 | 124.7 | +5.9 (+4.97%) | 14,974 |
| 31 Aug 2005 | INR | 118.8 | 118.8 | 118.8 | 118.8 | 118.8 | +5.65 (+4.99%) | 8,475 |
| 30 Aug 2005 | INR | 113.15 | 113.15 | 113.15 | 113.15 | 113.15 | +5.35 (+4.96%) | 7,145 |
| 29 Aug 2005 | INR | 107.8 | 107.8 | 107.8 | 107.8 | 107.8 | +5.1 (+4.97%) | 1,245 |
| 26 Aug 2005 | INR | 102.7 | 102.7 | 102.7 | 102.7 | 102.7 | +4.85 (+4.96%) | 1,665 |
| 25 Aug 2005 | INR | 97.85 | 97.85 | 97.85 | 97.85 | 97.85 | +4.65 (+4.99%) | 410 |
| 24 Aug 2005 | INR | 93.2 | 93.2 | 93.2 | 93.2 | 93.2 | +4.4 (+4.95%) | 2,275 |
| 23 Aug 2005 | INR | 88.8 | 88.8 | 88.8 | 88.8 | 88.8 | +4.2 (+4.96%) | 620 |
| 22 Aug 2005 | INR | 84.6 | 84.6 | 84.6 | 84.6 | 84.6 | +4 (+4.96%) | 6,035 |
| 19 Aug 2005 | INR | 80.6 | 80.6 | 80.6 | 80.6 | 80.6 | +3.8 (+4.95%) | 5,710 |
| 18 Aug 2005 | INR | 76.8 | 76.8 | 76.8 | 76.8 | 76.8 | +3.65 (+4.99%) | 5,410 |
| 17 Aug 2005 | INR | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | +3.45 (+4.95%) | 8,800 |
| 16 Aug 2005 | INR | 69.7 | 69.7 | 69.7 | 69.7 | 69.7 | +3.3 (+4.97%) | 6,335 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 66.4 | 66.4 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 66.4 | 66.4 | 66.4 | 66.4 | 66.4 | +3.15 (+4.98%) | 6,999 |
| 11 Aug 2005 | INR | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | +3 (+4.98%) | 6,199 |
| 10 Aug 2005 | INR | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | +2.85 (+4.97%) | 8,800 |
| 9 Aug 2005 | INR | 57.4 | 57.4 | 57.4 | 57.4 | 57.4 | +2.7 (+4.94%) | 5,708 |
| 8 Aug 2005 | INR | 54.7 | 54.7 | 54.7 | 54.7 | 54.7 | +2.6 (+4.99%) | 7,475 |
| 5 Aug 2005 | INR | 52.1 | 52.1 | 52.1 | 52.1 | 52.1 | +2.45 (+4.93%) | 7,225 |
| 4 Aug 2005 | INR | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | +2.35 (+4.97%) | 6,600 |
| 3 Aug 2005 | INR | 47.3 | 47.3 | 47.3 | 47.3 | 47.3 | +2.25 (+4.99%) | 1,875 |
