| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2005 | INR | 35.9 | 35.9 | 33.9 | 34.8 | 34.8 | +1.05 (+3.11%) | 5,430 |
| 31 Aug 2005 | INR | 33 | 33.85 | 30 | 33.75 | 33.75 | +3.65 (+12.13%) | 6,770 |
| 30 Aug 2005 | INR | 34.5 | 34.5 | 30.1 | 30.1 | 30.1 | -2.9 (-8.79%) | 13,360 |
| 29 Aug 2005 | INR | 33.4 | 33.4 | 31.3 | 33 | 33 | +2.45 (+8.02%) | 4,508 |
| 26 Aug 2005 | INR | 35.2 | 35.2 | 30.55 | 30.55 | 30.55 | -1.05 (-3.32%) | 2,019 |
| 25 Aug 2005 | INR | 33.65 | 33.7 | 31.5 | 31.6 | 31.6 | +1.15 (+3.78%) | 6,599 |
| 24 Aug 2005 | INR | 32.9 | 32.9 | 29 | 30.45 | 30.45 | -0.2 (-0.65%) | 12,310 |
| 23 Aug 2005 | INR | 32.25 | 33.4 | 28.6 | 30.65 | 30.65 | -0.65 (-2.08%) | 12,106 |
| 22 Aug 2005 | INR | 31.3 | 31.3 | 31.3 | 31.3 | 31.3 | +2.8 (+9.82%) | 24,377 |
| 19 Aug 2005 | INR | 31.9 | 31.9 | 28.2 | 28.5 | 28.5 | -0.6 (-2.06%) | 7,700 |
| 18 Aug 2005 | INR | 29.2 | 31.15 | 28.75 | 29.1 | 29.1 | +0.75 (+2.65%) | 13,557 |
| 17 Aug 2005 | INR | 26.45 | 28.35 | 25.9 | 28.35 | 28.35 | +1.95 (+7.39%) | 18,452 |
| 16 Aug 2005 | INR | 25.9 | 26.4 | 25.1 | 26.4 | 26.4 | +2.4 (+10%) | 10,279 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 24 | 24 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 26.45 | 26.45 | 23.75 | 24 | 24 | -0.9 (-3.61%) | 3,310 |
| 11 Aug 2005 | INR | 25 | 25 | 23.1 | 24.9 | 24.9 | +1.35 (+5.73%) | 572 |
| 10 Aug 2005 | INR | 23.2 | 23.55 | 23.2 | 23.55 | 23.55 | +1.35 (+6.08%) | 2,500 |
| 9 Aug 2005 | INR | 22 | 22.2 | 21.35 | 22.2 | 22.2 | +0.2 (+0.91%) | 1,430 |
| 8 Aug 2005 | INR | 21.95 | 23.2 | 21.95 | 22 | 22 | +0.9 (+4.27%) | 4,847 |
| 5 Aug 2005 | INR | 23 | 23.8 | 21.1 | 21.1 | 21.1 | -1 (-4.52%) | 6,450 |
| 4 Aug 2005 | INR | 22.15 | 23 | 22.1 | 22.1 | 22.1 | +0.1 (+0.45%) | 3,887 |
| 3 Aug 2005 | INR | 21.25 | 23.75 | 21 | 22 | 22 | 0.0 (0.0%) | 8,350 |
| 2 Aug 2005 | INR | 25 | 25 | 22 | 22 | 22 | -2 (-8.33%) | 2,150 |
| 1 Aug 2005 | INR | 23.25 | 24 | 23.25 | 24 | 24 | +0.7 (+3.00%) | 350 |
| 29 Jul 2005 | INR | 22.3 | 23.65 | 21 | 23.3 | 23.3 | 0.0 (0.0%) | 2,294 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 23.3 | 23.3 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 23.25 | 23.3 | 23.15 | 23.3 | 23.3 | -0.2 (-0.85%) | 756 |
| 26 Jul 2005 | INR | 23.25 | 24.85 | 23.2 | 23.5 | 23.5 | -1.5 (-6%) | 1,050 |
| 25 Jul 2005 | INR | 27 | 27 | 25 | 25 | 25 | -1.3 (-4.94%) | 1,250 |
| 22 Jul 2005 | INR | 25.2 | 26.4 | 24.45 | 26.3 | 26.3 | -0.1 (-0.38%) | 2,625 |
