| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2005 | INR | 29.15 | 29.15 | 27.55 | 28.55 | 28.55 | +0.65 (+2.33%) | 11,953 |
| 5 Sep 2005 | INR | 29 | 29.55 | 27 | 27.9 | 27.9 | +0.25 (+0.90%) | 53,552 |
| 2 Sep 2005 | INR | 29.2 | 29.2 | 27 | 27.65 | 27.65 | -0.55 (-1.95%) | 19,740 |
| 1 Sep 2005 | INR | 29.35 | 30 | 27.6 | 28.2 | 28.2 | -0.8 (-2.76%) | 33,412 |
| 31 Aug 2005 | INR | 29.9 | 30.8 | 28.05 | 29 | 29 | -0.3 (-1.02%) | 54,448 |
| 30 Aug 2005 | INR | 31.9 | 31.9 | 28.65 | 29.3 | 29.3 | -1.65 (-5.33%) | 124,879 |
| 29 Aug 2005 | INR | 27 | 31.55 | 25.4 | 30.95 | 30.95 | +4.65 (+17.68%) | 94,177 |
| 26 Aug 2005 | INR | 27.2 | 27.5 | 25.1 | 26.3 | 26.3 | -0.45 (-1.68%) | 49,911 |
| 25 Aug 2005 | INR | 23.65 | 27.7 | 23.5 | 26.75 | 26.75 | +3.55 (+15.30%) | 87,217 |
| 24 Aug 2005 | INR | 23.4 | 24.85 | 22.65 | 23.2 | 23.2 | +0.6 (+2.65%) | 48,735 |
| 23 Aug 2005 | INR | 22.6 | 25.75 | 22.1 | 22.6 | 22.6 | +0.7 (+3.20%) | 123,860 |
| 22 Aug 2005 | INR | 19.5 | 21.9 | 19.5 | 21.9 | 21.9 | +3.4 (+18.38%) | 74,434 |
| 19 Aug 2005 | INR | 18 | 18.6 | 17.5 | 18.5 | 18.5 | +0.65 (+3.64%) | 14,110 |
| 18 Aug 2005 | INR | 18.95 | 19.85 | 17.5 | 17.85 | 17.85 | -1.2 (-6.30%) | 16,700 |
| 17 Aug 2005 | INR | 18 | 19.5 | 17.6 | 19.05 | 19.05 | +1.1 (+6.13%) | 14,594 |
| 16 Aug 2005 | INR | 19.6 | 19.6 | 17 | 17.95 | 17.95 | -0.55 (-2.97%) | 10,750 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 18.5 | 18.5 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 19.9 | 20.5 | 17.6 | 18.5 | 18.5 | -1.15 (-5.85%) | 11,501 |
| 11 Aug 2005 | INR | 19.5 | 20 | 19.25 | 19.65 | 19.65 | +0.15 (+0.77%) | 32,510 |
| 10 Aug 2005 | INR | 19.35 | 20.2 | 18.8 | 19.5 | 19.5 | +0.3 (+1.56%) | 35,783 |
| 9 Aug 2005 | INR | 18.1 | 20.65 | 17.45 | 19.2 | 19.2 | +0.25 (+1.32%) | 100,681 |
| 8 Aug 2005 | INR | 16.9 | 19 | 16.1 | 18.95 | 18.95 | +2.95 (+18.44%) | 51,709 |
| 5 Aug 2005 | INR | 16.25 | 17 | 16 | 16 | 16 | -0.25 (-1.54%) | 6,926 |
| 4 Aug 2005 | INR | 19.4 | 19.4 | 16 | 16.25 | 16.25 | -0.45 (-2.69%) | 6,581 |
| 3 Aug 2005 | INR | 16 | 16.7 | 16 | 16.7 | 16.7 | +0.85 (+5.36%) | 3,841 |
| 2 Aug 2005 | INR | 16 | 16.1 | 15.55 | 15.85 | 15.85 | -0.15 (-0.94%) | 6,600 |
| 1 Aug 2005 | INR | 15.1 | 16 | 15.1 | 16 | 16 | -0.2 (-1.23%) | 5,448 |
| 29 Jul 2005 | INR | 16.3 | 16.75 | 16.15 | 16.2 | 16.2 | -0.7 (-4.14%) | 2,437 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 16.9 | 16.9 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 16.55 | 17 | 16.45 | 16.9 | 16.9 | 0.0 (0.0%) | 4,850 |
