| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2005 | INR | 58 | 58 | 54 | 54.45 | 54.45 | -1.45 (-2.59%) | 64,014 |
| 5 Sep 2005 | INR | 55.1 | 57.95 | 54.55 | 55.9 | 55.9 | +0.95 (+1.73%) | 132,125 |
| 2 Sep 2005 | INR | 56.75 | 56.75 | 53.6 | 54.95 | 54.95 | +1.65 (+3.10%) | 124,322 |
| 1 Sep 2005 | INR | 55.2 | 55.2 | 53.25 | 53.3 | 53.3 | -0.85 (-1.57%) | 17,254 |
| 31 Aug 2005 | INR | 53.8 | 54.9 | 53.1 | 54.15 | 54.15 | +0.5 (+0.93%) | 24,416 |
| 30 Aug 2005 | INR | 54 | 55 | 53 | 53.65 | 53.65 | -0.3 (-0.56%) | 57,773 |
| 29 Aug 2005 | INR | 54 | 54 | 51 | 53.95 | 53.95 | +2.55 (+4.96%) | 45,698 |
| 26 Aug 2005 | INR | 53.4 | 53.4 | 51 | 51.4 | 51.4 | +1.1 (+2.19%) | 42,375 |
| 25 Aug 2005 | INR | 53.8 | 53.8 | 50 | 50.3 | 50.3 | -1.15 (-2.24%) | 53,620 |
| 24 Aug 2005 | INR | 54.75 | 54.75 | 49.5 | 51.45 | 51.45 | -0.8 (-1.53%) | 44,359 |
| 23 Aug 2005 | INR | 59.5 | 59.5 | 51.6 | 52.25 | 52.25 | -1.85 (-3.42%) | 90,035 |
| 22 Aug 2005 | INR | 58 | 58 | 53 | 54.1 | 54.1 | +0.95 (+1.79%) | 163,961 |
| 19 Aug 2005 | INR | 52.25 | 56.45 | 46.35 | 53.15 | 53.15 | +1.7 (+3.30%) | 125,330 |
| 18 Aug 2005 | INR | 55 | 55.95 | 51 | 51.45 | 51.45 | -2.05 (-3.83%) | 72,906 |
| 17 Aug 2005 | INR | 59 | 59 | 53.5 | 53.5 | 53.5 | -0.75 (-1.38%) | 70,218 |
| 16 Aug 2005 | INR | 52.75 | 55 | 51.8 | 54.25 | 54.25 | +2.45 (+4.73%) | 114,660 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 51.8 | 51.8 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 52.85 | 54.4 | 51.1 | 51.8 | 51.8 | -0.4 (-0.77%) | 19,122 |
| 11 Aug 2005 | INR | 53.25 | 54 | 51.55 | 52.2 | 52.2 | -1.35 (-2.52%) | 32,375 |
| 10 Aug 2005 | INR | 53.45 | 53.85 | 52.5 | 53.55 | 53.55 | +1.3 (+2.49%) | 57,077 |
| 9 Aug 2005 | INR | 56 | 56 | 51.5 | 52.25 | 52.25 | +0.65 (+1.26%) | 52,905 |
| 8 Aug 2005 | INR | 59.05 | 59.05 | 51 | 51.6 | 51.6 | -2.1 (-3.91%) | 151,088 |
| 5 Aug 2005 | INR | 49.5 | 53.7 | 48.5 | 53.7 | 53.7 | +4.85 (+9.93%) | 131,853 |
| 4 Aug 2005 | INR | 50 | 50 | 48.55 | 48.85 | 48.85 | -0.45 (-0.91%) | 5,991 |
| 3 Aug 2005 | INR | 49.75 | 50.65 | 49 | 49.3 | 49.3 | -0.45 (-0.90%) | 5,160 |
| 2 Aug 2005 | INR | 49.5 | 50.4 | 49.1 | 49.75 | 49.75 | +0.1 (+0.20%) | 10,276 |
| 1 Aug 2005 | INR | 52.2 | 52.2 | 49 | 49.65 | 49.65 | -0.8 (-1.59%) | 6,663 |
| 29 Jul 2005 | INR | 52 | 53.3 | 50 | 50.45 | 50.45 | -1.05 (-2.04%) | 13,237 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 51.5 | 51.5 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 54.5 | 54.5 | 51 | 51.5 | 51.5 | -0.45 (-0.87%) | 3,977 |
