| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2005 | INR | 51.25 | 51.45 | 47.2 | 48.2 | 48.2 | -2.35 (-4.65%) | 366,752 |
| 8 Sep 2005 | INR | 53.1 | 53.2 | 49.95 | 50.55 | 50.55 | -1.8 (-3.44%) | 284,058 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 52.35 | 52.35 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 52.45 | 53 | 51.7 | 52.35 | 52.35 | +0.55 (+1.06%) | 427,891 |
| 5 Sep 2005 | INR | 51.55 | 54.9 | 51.45 | 51.8 | 51.8 | +0.8 (+1.57%) | 603,571 |
| 2 Sep 2005 | INR | 52.9 | 53.35 | 50.7 | 51 | 51 | -1.35 (-2.58%) | 352,583 |
| 1 Sep 2005 | INR | 53.15 | 54.45 | 51.8 | 52.35 | 52.35 | -0.25 (-0.48%) | 499,124 |
| 31 Aug 2005 | INR | 51.8 | 54.3 | 50.9 | 52.6 | 52.6 | +1.7 (+3.34%) | 1,077,110 |
| 30 Aug 2005 | INR | 50.5 | 52.2 | 50.1 | 50.9 | 50.9 | +1.3 (+2.62%) | 697,974 |
| 29 Aug 2005 | INR | 48 | 51 | 46.7 | 49.6 | 49.6 | +1.95 (+4.09%) | 725,018 |
| 26 Aug 2005 | INR | 47.25 | 48.75 | 47 | 47.65 | 47.65 | +1.05 (+2.25%) | 566,954 |
| 25 Aug 2005 | INR | 45.5 | 47.5 | 45.4 | 46.6 | 46.6 | +1.85 (+4.13%) | 510,575 |
| 24 Aug 2005 | INR | 46.1 | 46.4 | 42.6 | 44.75 | 44.75 | -1.15 (-2.51%) | 598,674 |
| 23 Aug 2005 | INR | 48.85 | 49.7 | 45.2 | 45.9 | 45.9 | -2.2 (-4.57%) | 604,045 |
| 22 Aug 2005 | INR | 49 | 50.8 | 47.35 | 48.1 | 48.1 | +0.1 (+0.21%) | 1,101,858 |
| 19 Aug 2005 | INR | 48 | 49.85 | 46.1 | 48 | 48 | +1.9 (+4.12%) | 1,247,217 |
| 18 Aug 2005 | INR | 46.95 | 49.3 | 45.7 | 46.1 | 46.1 | -0.5 (-1.07%) | 1,067,982 |
| 17 Aug 2005 | INR | 40.85 | 47.65 | 40.3 | 46.6 | 46.6 | +6.2 (+15.35%) | 1,840,794 |
| 16 Aug 2005 | INR | 40.9 | 41.75 | 40.05 | 40.4 | 40.4 | +0.15 (+0.37%) | 416,483 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 40.25 | 40.25 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 41 | 42.35 | 40 | 40.25 | 40.25 | -0.3 (-0.74%) | 700,688 |
| 11 Aug 2005 | INR | 39.25 | 42.1 | 37.6 | 40.55 | 40.55 | +1.7 (+4.38%) | 1,913,492 |
| 10 Aug 2005 | INR | 34.35 | 39.6 | 33.7 | 38.85 | 38.85 | +5.45 (+16.32%) | 1,917,391 |
| 9 Aug 2005 | INR | 34.75 | 34.75 | 33 | 33.4 | 33.4 | -0.65 (-1.91%) | 279,061 |
| 8 Aug 2005 | INR | 34.65 | 36.25 | 33.8 | 34.05 | 34.05 | -0.25 (-0.73%) | 530,854 |
| 5 Aug 2005 | INR | 34 | 35.6 | 33.7 | 34.3 | 34.3 | +0.65 (+1.93%) | 750,169 |
| 4 Aug 2005 | INR | 31.6 | 34.35 | 31 | 33.65 | 33.65 | +2.55 (+8.20%) | 722,828 |
| 3 Aug 2005 | INR | 31.7 | 32.1 | 30.9 | 31.1 | 31.1 | 0.0 (0.0%) | 256,975 |
| 2 Aug 2005 | INR | 31.25 | 31.75 | 30.9 | 31.1 | 31.1 | +0.4 (+1.30%) | 322,421 |
| 1 Aug 2005 | INR | 29.55 | 31.4 | 28.85 | 30.7 | 30.7 | +1.05 (+3.54%) | 135,709 |
