| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2005 | INR | 51.95 | 51.95 | 49.25 | 50 | 50 | -1.4 (-2.72%) | 36,505 |
| 5 Sep 2005 | INR | 51.2 | 54 | 51 | 51.4 | 51.4 | -0.6 (-1.15%) | 77,085 |
| 2 Sep 2005 | INR | 52.5 | 53 | 51.6 | 52 | 52 | 0.0 (0.0%) | 77,984 |
| 1 Sep 2005 | INR | 54 | 54.5 | 51.8 | 52 | 52 | -0.55 (-1.05%) | 43,282 |
| 31 Aug 2005 | INR | 50 | 53.5 | 50 | 52.55 | 52.55 | +0.8 (+1.55%) | 39,315 |
| 30 Aug 2005 | INR | 51.5 | 53.55 | 51.3 | 51.75 | 51.75 | +0.45 (+0.88%) | 47,520 |
| 29 Aug 2005 | INR | 54 | 54 | 50.5 | 51.3 | 51.3 | -1.7 (-3.21%) | 55,416 |
| 26 Aug 2005 | INR | 54 | 54.75 | 52.1 | 53 | 53 | -0.9 (-1.67%) | 39,860 |
| 25 Aug 2005 | INR | 52.6 | 54 | 51.5 | 53.9 | 53.9 | +2.4 (+4.66%) | 42,019 |
| 24 Aug 2005 | INR | 53.5 | 55 | 51.5 | 51.5 | 51.5 | -2.4 (-4.45%) | 55,649 |
| 23 Aug 2005 | INR | 58.05 | 58.05 | 53.2 | 53.9 | 53.9 | -1.4 (-2.53%) | 93,354 |
| 22 Aug 2005 | INR | 55 | 55.3 | 52 | 55.3 | 55.3 | +2.3 (+4.34%) | 92,568 |
| 19 Aug 2005 | INR | 49.25 | 53.2 | 48.4 | 53 | 53 | +2 (+3.92%) | 132,857 |
| 18 Aug 2005 | INR | 54.3 | 55 | 50.7 | 51 | 51 | -2.35 (-4.40%) | 125,098 |
| 17 Aug 2005 | INR | 54.65 | 56 | 53.35 | 53.35 | 53.35 | -2.8 (-4.99%) | 68,922 |
| 16 Aug 2005 | INR | 60 | 60 | 55.6 | 56.15 | 56.15 | -2.65 (-4.51%) | 77,203 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 58.8 | 58.8 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 62.8 | 63 | 57.8 | 58.8 | 58.8 | -2 (-3.29%) | 84,343 |
| 11 Aug 2005 | INR | 60.65 | 60.8 | 59.3 | 60.8 | 60.8 | +2.85 (+4.92%) | 125,744 |
| 10 Aug 2005 | INR | 52.45 | 57.95 | 52.45 | 57.95 | 57.95 | +2.75 (+4.98%) | 293,405 |
| 9 Aug 2005 | INR | 55.25 | 55.25 | 55.2 | 55.2 | 55.2 | -2.9 (-4.99%) | 21,437 |
| 8 Aug 2005 | INR | 61.95 | 63 | 58.1 | 58.1 | 58.1 | -3.05 (-4.99%) | 77,693 |
| 5 Aug 2005 | INR | 64.75 | 64.75 | 60.8 | 61.15 | 61.15 | -2.8 (-4.38%) | 141,558 |
| 4 Aug 2005 | INR | 64.2 | 66.4 | 63.9 | 63.95 | 63.95 | -3.3 (-4.91%) | 149,672 |
| 3 Aug 2005 | INR | 72.4 | 73.4 | 67.25 | 67.25 | 67.25 | -3.5 (-4.95%) | 204,433 |
| 2 Aug 2005 | INR | 64.1 | 70.75 | 64.05 | 70.75 | 70.75 | +3.35 (+4.97%) | 361,751 |
| 1 Aug 2005 | INR | 71 | 71 | 67.4 | 67.4 | 67.4 | -3.5 (-4.94%) | 187,309 |
| 29 Jul 2005 | INR | 74.1 | 74.1 | 70.4 | 70.9 | 70.9 | -3.2 (-4.32%) | 338,893 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 74.1 | 74.1 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 75 | 78.45 | 73.55 | 74.1 | 74.1 | -1.5 (-1.98%) | 171,685 |
