| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2005 | INR | 18.95 | 19.95 | 18.95 | 19 | 19 | -0.2 (-1.04%) | 8,781 |
| 5 Sep 2005 | INR | 18.85 | 20.5 | 18.85 | 19.2 | 19.2 | +0.2 (+1.05%) | 8,080 |
| 2 Sep 2005 | INR | 19 | 20 | 18.7 | 19 | 19 | -0.3 (-1.55%) | 16,350 |
| 1 Sep 2005 | INR | 19.35 | 20.15 | 19.3 | 19.3 | 19.3 | -0.6 (-3.02%) | 9,920 |
| 31 Aug 2005 | INR | 21 | 21.2 | 19.85 | 19.9 | 19.9 | -0.35 (-1.73%) | 9,890 |
| 30 Aug 2005 | INR | 20.4 | 20.6 | 20.2 | 20.25 | 20.25 | -0.8 (-3.80%) | 9,010 |
| 29 Aug 2005 | INR | 19.8 | 21.25 | 19.25 | 21.05 | 21.05 | +1.3 (+6.58%) | 10,066 |
| 26 Aug 2005 | INR | 19.6 | 21.45 | 19.6 | 19.75 | 19.75 | -0.9 (-4.36%) | 7,237 |
| 25 Aug 2005 | INR | 21 | 22.3 | 20.4 | 20.65 | 20.65 | -0.8 (-3.73%) | 18,400 |
| 24 Aug 2005 | INR | 23.4 | 23.4 | 21.45 | 21.45 | 21.45 | -1.1 (-4.88%) | 9,956 |
| 23 Aug 2005 | INR | 24.85 | 24.85 | 22.55 | 22.55 | 22.55 | -1.15 (-4.85%) | 39,862 |
| 22 Aug 2005 | INR | 23.7 | 23.7 | 23.7 | 23.7 | 23.7 | +1.1 (+4.87%) | 6,860 |
| 19 Aug 2005 | INR | 22.6 | 22.6 | 22.6 | 22.6 | 22.6 | +1.05 (+4.87%) | 3,435 |
| 18 Aug 2005 | INR | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | +1 (+4.87%) | 10,650 |
| 17 Aug 2005 | INR | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | +0.95 (+4.85%) | 9,525 |
| 16 Aug 2005 | INR | 19.45 | 19.6 | 19.45 | 19.6 | 19.6 | +1.05 (+5.66%) | 15,286 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 18.55 | 18.55 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 19.45 | 19.45 | 17.95 | 18.55 | 18.55 | 0.0 (0.0%) | 32,057 |
| 11 Aug 2005 | INR | 17.05 | 18.55 | 16.85 | 18.55 | 18.55 | +1.35 (+7.85%) | 16,050 |
| 10 Aug 2005 | INR | 17.2 | 18 | 17 | 17.2 | 17.2 | -0.5 (-2.82%) | 18,170 |
| 9 Aug 2005 | INR | 18.6 | 19.25 | 17.7 | 17.7 | 17.7 | -0.7 (-3.80%) | 14,735 |
| 8 Aug 2005 | INR | 19.5 | 19.5 | 18.4 | 18.4 | 18.4 | -0.95 (-4.91%) | 28,180 |
| 5 Aug 2005 | INR | 19.4 | 19.4 | 17.85 | 19.35 | 19.35 | +0.85 (+4.59%) | 36,580 |
| 4 Aug 2005 | INR | 16.8 | 18.5 | 16.8 | 18.5 | 18.5 | +0.85 (+4.82%) | 13,000 |
| 3 Aug 2005 | INR | 18.55 | 18.55 | 17.65 | 17.65 | 17.65 | -0.9 (-4.85%) | 9,350 |
| 2 Aug 2005 | INR | 19 | 19 | 18.55 | 18.55 | 18.55 | -0.95 (-4.87%) | 6,255 |
| 1 Aug 2005 | INR | 19.5 | 21.45 | 19.5 | 19.5 | 19.5 | -1 (-4.88%) | 13,375 |
| 29 Jul 2005 | INR | 20.55 | 20.55 | 20.5 | 20.5 | 20.5 | -1.05 (-4.87%) | 3,625 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 21.55 | 21.55 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 21.55 | 21.6 | 21.55 | 21.55 | 21.55 | -1.1 (-4.86%) | 2,175 |
