| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2005 | INR | 38.4 | 38.9 | 37.35 | 37.75 | 37.75 | -0.3 (-0.79%) | 176,030 |
| 1 Sep 2005 | INR | 37.7 | 38.8 | 37.2 | 38.05 | 38.05 | +0.2 (+0.53%) | 340,895 |
| 31 Aug 2005 | INR | 38.9 | 39.35 | 37.5 | 37.85 | 37.85 | -0.65 (-1.69%) | 301,347 |
| 30 Aug 2005 | INR | 38.95 | 40.35 | 38.1 | 38.5 | 38.5 | 0.0 (0.0%) | 631,464 |
| 29 Aug 2005 | INR | 37.95 | 40.4 | 36.1 | 38.5 | 38.5 | +0.7 (+1.85%) | 552,981 |
| 26 Aug 2005 | INR | 38.25 | 40.4 | 36.55 | 37.8 | 37.8 | -0.4 (-1.05%) | 695,307 |
| 25 Aug 2005 | INR | 34.8 | 39.2 | 34.45 | 38.2 | 38.2 | +4.2 (+12.35%) | 566,490 |
| 24 Aug 2005 | INR | 34.5 | 35.95 | 33.55 | 34 | 34 | -0.45 (-1.31%) | 329,922 |
| 23 Aug 2005 | INR | 37.8 | 38 | 33.7 | 34.45 | 34.45 | -2.4 (-6.51%) | 533,073 |
| 22 Aug 2005 | INR | 39.75 | 39.9 | 36 | 36.85 | 36.85 | -2.2 (-5.63%) | 689,945 |
| 19 Aug 2005 | INR | 38.1 | 41.5 | 37.05 | 39.05 | 39.05 | +1.95 (+5.26%) | 2,201,013 |
| 18 Aug 2005 | INR | 33.95 | 38.45 | 33.2 | 37.1 | 37.1 | +3.1 (+9.12%) | 1,792,734 |
| 17 Aug 2005 | INR | 33.85 | 34.5 | 32.75 | 34 | 34 | +0.7 (+2.10%) | 322,501 |
| 16 Aug 2005 | INR | 34.4 | 35 | 33.05 | 33.3 | 33.3 | -0.85 (-2.49%) | 384,907 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 34.15 | 34.15 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 30.9 | 35.4 | 30.85 | 34.15 | 34.15 | +3.6 (+11.78%) | 1,219,150 |
| 11 Aug 2005 | INR | 30.7 | 31 | 30.1 | 30.55 | 30.55 | +0.45 (+1.50%) | 310,786 |
| 10 Aug 2005 | INR | 30.75 | 31 | 29.75 | 30.1 | 30.1 | +0.2 (+0.67%) | 329,995 |
| 9 Aug 2005 | INR | 29.75 | 30.1 | 29.05 | 29.9 | 29.9 | +1.1 (+3.82%) | 287,636 |
| 8 Aug 2005 | INR | 29.85 | 30.15 | 28.6 | 28.8 | 28.8 | -0.55 (-1.87%) | 207,745 |
| 5 Aug 2005 | INR | 28.9 | 30.7 | 28.9 | 29.35 | 29.35 | +0.45 (+1.56%) | 290,884 |
| 4 Aug 2005 | INR | 28.8 | 29.45 | 28.65 | 28.9 | 28.9 | 0.0 (0.0%) | 77,272 |
| 3 Aug 2005 | INR | 29.7 | 30.4 | 28.7 | 28.9 | 28.9 | -0.25 (-0.86%) | 173,132 |
| 2 Aug 2005 | INR | 29.7 | 29.95 | 29 | 29.15 | 29.15 | -0.2 (-0.68%) | 136,465 |
| 1 Aug 2005 | INR | 29.7 | 31 | 28.8 | 29.35 | 29.35 | +0.2 (+0.69%) | 128,265 |
| 29 Jul 2005 | INR | 32 | 33.5 | 28.7 | 29.15 | 29.15 | -1.35 (-4.43%) | 357,976 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 30.5 | 30.5 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 30.9 | 31 | 29.75 | 30.5 | 30.5 | +0.45 (+1.50%) | 216,782 |
| 26 Jul 2005 | INR | 31.1 | 31.25 | 29.75 | 30.05 | 30.05 | -0.85 (-2.75%) | 302,990 |
| 25 Jul 2005 | INR | 31.7 | 32.25 | 30.7 | 30.9 | 30.9 | +0.05 (+0.16%) | 366,419 |
