| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2005 | INR | 132.55 | 132.55 | 132.55 | 132.55 | 132.55 | +6.3 (+4.99%) | 34,625 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 126.25 | 126.25 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 126.25 | 126.25 | 120 | 126.25 | 126.25 | +6 (+4.99%) | 61,178 |
| 5 Sep 2005 | INR | 119.4 | 120.25 | 117.1 | 120.25 | 120.25 | +5.7 (+4.98%) | 172,271 |
| 2 Sep 2005 | INR | 111 | 114.55 | 107.9 | 114.55 | 114.55 | +5.45 (+5.00%) | 137,883 |
| 1 Sep 2005 | INR | 112.5 | 112.5 | 105.2 | 109.1 | 109.1 | -0.85 (-0.77%) | 137,154 |
| 31 Aug 2005 | INR | 118 | 118 | 109.05 | 109.95 | 109.95 | -4.45 (-3.89%) | 141,584 |
| 30 Aug 2005 | INR | 120 | 122 | 113 | 114.4 | 114.4 | -4 (-3.38%) | 148,716 |
| 29 Aug 2005 | INR | 120 | 120.8 | 111.6 | 118.4 | 118.4 | +3.35 (+2.91%) | 152,378 |
| 26 Aug 2005 | INR | 114.9 | 115.05 | 112 | 115.05 | 115.05 | +5.45 (+4.97%) | 235,916 |
| 25 Aug 2005 | INR | 106 | 109.6 | 106 | 109.6 | 109.6 | +5.2 (+4.98%) | 129,409 |
| 24 Aug 2005 | INR | 107 | 108 | 100.5 | 104.4 | 104.4 | -1.35 (-1.28%) | 229,894 |
| 23 Aug 2005 | INR | 111.75 | 111.75 | 104.05 | 105.75 | 105.75 | -0.7 (-0.66%) | 580,041 |
| 22 Aug 2005 | INR | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | +5.05 (+4.98%) | 23,986 |
| 19 Aug 2005 | INR | 101.4 | 101.4 | 101.4 | 101.4 | 101.4 | +4.8 (+4.97%) | 15,473 |
| 18 Aug 2005 | INR | 96.6 | 96.6 | 96.6 | 96.6 | 96.6 | +4.6 (+5.00%) | 20,101 |
| 17 Aug 2005 | INR | 92 | 92 | 92 | 92 | 92 | +4.35 (+4.96%) | 29,750 |
| 16 Aug 2005 | INR | 85 | 87.65 | 85 | 87.65 | 87.65 | +4.35 (+5.22%) | 85,158 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 83.3 | 83.3 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 81.9 | 83.6 | 80.1 | 83.3 | 83.3 | +3.65 (+4.58%) | 147,713 |
| 11 Aug 2005 | INR | 82 | 83 | 79 | 79.65 | 79.65 | -1.6 (-1.97%) | 90,381 |
| 10 Aug 2005 | INR | 82 | 82.5 | 80.2 | 81.25 | 81.25 | +1.05 (+1.31%) | 73,470 |
| 9 Aug 2005 | INR | 84.2 | 84.2 | 79.05 | 80.2 | 80.2 | -2.25 (-2.73%) | 105,276 |
| 8 Aug 2005 | INR | 84.5 | 86 | 82 | 82.45 | 82.45 | -0.55 (-0.66%) | 206,614 |
| 5 Aug 2005 | INR | 85.9 | 85.9 | 82 | 83 | 83 | -0.1 (-0.12%) | 111,948 |
| 4 Aug 2005 | INR | 82.4 | 85 | 81 | 83.1 | 83.1 | +2.1 (+2.59%) | 157,761 |
| 3 Aug 2005 | INR | 85.5 | 88.4 | 80.5 | 81 | 81 | -3.45 (-4.09%) | 95,657 |
| 2 Aug 2005 | INR | 84 | 86.5 | 82 | 84.45 | 84.45 | +1.1 (+1.32%) | 146,100 |
| 1 Aug 2005 | INR | 86.4 | 86.4 | 79.85 | 83.35 | 83.35 | -0.7 (-0.83%) | 240,915 |
| 29 Jul 2005 | INR | 84.05 | 84.05 | 76.25 | 84.05 | 84.05 | +4 (+5.00%) | 704,365 |
