| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2005 | INR | 36.95 | 37.75 | 34.35 | 34.35 | 34.35 | -2.2 (-6.02%) | 137,456 |
| 5 Sep 2005 | INR | 34.75 | 39.6 | 34.75 | 36.55 | 36.55 | +3.05 (+9.10%) | 447,737 |
| 2 Sep 2005 | INR | 32.8 | 35.75 | 31.6 | 33.5 | 33.5 | +0.9 (+2.76%) | 218,304 |
| 1 Sep 2005 | INR | 32.6 | 32.7 | 31.15 | 32.6 | 32.6 | +0.55 (+1.72%) | 105,140 |
| 31 Aug 2005 | INR | 32.3 | 32.7 | 31.55 | 32.05 | 32.05 | +0.9 (+2.89%) | 130,000 |
| 30 Aug 2005 | INR | 33.25 | 33.6 | 31 | 31.15 | 31.15 | -2.4 (-7.15%) | 173,509 |
| 29 Aug 2005 | INR | 34.85 | 34.9 | 32 | 33.55 | 33.55 | -0.2 (-0.59%) | 526,886 |
| 26 Aug 2005 | INR | 28.15 | 33.75 | 27.6 | 33.75 | 33.75 | +5.6 (+19.89%) | 959,064 |
| 25 Aug 2005 | INR | 25.1 | 28.7 | 25 | 28.15 | 28.15 | +1.9 (+7.24%) | 167,349 |
| 24 Aug 2005 | INR | 26.1 | 26.95 | 25.55 | 26.25 | 26.25 | -0.6 (-2.23%) | 43,350 |
| 23 Aug 2005 | INR | 27 | 27.75 | 26.5 | 26.85 | 26.85 | -0.35 (-1.29%) | 62,277 |
| 22 Aug 2005 | INR | 28.25 | 28.25 | 25.5 | 27.2 | 27.2 | -0.45 (-1.63%) | 49,780 |
| 19 Aug 2005 | INR | 26.6 | 28.6 | 26.6 | 27.65 | 27.65 | +1.1 (+4.14%) | 186,428 |
| 18 Aug 2005 | INR | 27 | 27.8 | 26.5 | 26.55 | 26.55 | -0.75 (-2.75%) | 33,779 |
| 17 Aug 2005 | INR | 26 | 28 | 25.85 | 27.3 | 27.3 | +0.25 (+0.92%) | 49,268 |
| 16 Aug 2005 | INR | 26 | 27.25 | 26 | 27.05 | 27.05 | +0.85 (+3.24%) | 24,600 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 26.2 | 26.2 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 26.15 | 26.6 | 26.1 | 26.2 | 26.2 | -0.3 (-1.13%) | 28,440 |
| 11 Aug 2005 | INR | 26.05 | 27 | 26.05 | 26.5 | 26.5 | +0.4 (+1.53%) | 32,380 |
| 10 Aug 2005 | INR | 26 | 27 | 25.5 | 26.1 | 26.1 | +0.05 (+0.19%) | 57,550 |
| 9 Aug 2005 | INR | 25.2 | 27.75 | 25.2 | 26.05 | 26.05 | -0.3 (-1.14%) | 81,000 |
| 8 Aug 2005 | INR | 26.65 | 27 | 26.25 | 26.35 | 26.35 | -1 (-3.66%) | 24,982 |
| 5 Aug 2005 | INR | 26 | 27.5 | 25.3 | 27.35 | 27.35 | +1.15 (+4.39%) | 72,106 |
| 4 Aug 2005 | INR | 25.85 | 26.35 | 25.5 | 26.2 | 26.2 | +0.5 (+1.95%) | 25,917 |
| 3 Aug 2005 | INR | 27 | 27 | 25 | 25.7 | 25.7 | -1.15 (-4.28%) | 74,225 |
| 2 Aug 2005 | INR | 26.05 | 27 | 26.05 | 26.85 | 26.85 | +0.2 (+0.75%) | 29,369 |
| 1 Aug 2005 | INR | 28 | 28.45 | 26.5 | 26.65 | 26.65 | -0.7 (-2.56%) | 41,504 |
| 29 Jul 2005 | INR | 29 | 29 | 26 | 27.35 | 27.35 | -2.75 (-9.14%) | 296,747 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 30.1 | 30.1 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 27 | 30.4 | 26.8 | 30.1 | 30.1 | +3.15 (+11.69%) | 165,740 |
