| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2005 | INR | 131 | 131 | 125.75 | 126.4 | 126.4 | -5.3 (-4.02%) | 19,972 |
| 9 Sep 2005 | INR | 145.5 | 145.5 | 131.7 | 131.7 | 131.7 | -6.9 (-4.98%) | 50,912 |
| 8 Sep 2005 | INR | 137.7 | 138.6 | 137.7 | 138.6 | 138.6 | +6.6 (+5%) | 3,115 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 132 | 132 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 128 | 132 | 126 | 132 | 132 | +7.9 (+6.37%) | 21,616 |
| 5 Sep 2005 | INR | 120 | 125.85 | 119 | 124.1 | 124.1 | +4.2 (+3.50%) | 22,327 |
| 2 Sep 2005 | INR | 125 | 129.3 | 117.4 | 119.9 | 119.9 | -3.25 (-2.64%) | 28,315 |
| 1 Sep 2005 | INR | 123.15 | 123.15 | 120.2 | 123.15 | 123.15 | +5.85 (+4.99%) | 27,760 |
| 31 Aug 2005 | INR | 116 | 117.3 | 115 | 117.3 | 117.3 | +5.55 (+4.97%) | 11,888 |
| 30 Aug 2005 | INR | 111.75 | 111.75 | 101.25 | 111.75 | 111.75 | +5.3 (+4.98%) | 59,963 |
| 29 Aug 2005 | INR | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | +5.05 (+4.98%) | 6,469 |
| 26 Aug 2005 | INR | 101.2 | 101.4 | 101.2 | 101.4 | 101.4 | +4.8 (+4.97%) | 23,820 |
| 25 Aug 2005 | INR | 96.5 | 96.6 | 96.5 | 96.6 | 96.6 | +4.6 (+5.00%) | 28,765 |
| 24 Aug 2005 | INR | 92 | 92 | 83.3 | 92 | 92 | +4.35 (+4.96%) | 108,844 |
| 23 Aug 2005 | INR | 87.65 | 87.65 | 87.65 | 87.65 | 87.65 | +4.15 (+4.97%) | 14,088 |
| 22 Aug 2005 | INR | 83.5 | 83.5 | 83.5 | 83.5 | 83.5 | +3.95 (+4.97%) | 18,582 |
| 19 Aug 2005 | INR | 78.95 | 79.55 | 78.95 | 79.55 | 79.55 | +7.2 (+9.95%) | 17,815 |
| 18 Aug 2005 | INR | 69.7 | 72.35 | 67 | 72.35 | 72.35 | +6.55 (+9.95%) | 67,026 |
| 17 Aug 2005 | INR | 60 | 65.8 | 59.2 | 65.8 | 65.8 | +6.2 (+10.40%) | 60,929 |
| 16 Aug 2005 | INR | 61.9 | 62 | 58.55 | 59.6 | 59.6 | -0.4 (-0.67%) | 9,250 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 60 | 60 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 62 | 62 | 58.25 | 60 | 60 | -3 (-4.76%) | 3,794 |
| 11 Aug 2005 | INR | 62.2 | 63 | 60.1 | 63 | 63 | +2 (+3.28%) | 11,423 |
| 10 Aug 2005 | INR | 60 | 62.2 | 58 | 61 | 61 | +2.1 (+3.57%) | 12,750 |
| 9 Aug 2005 | INR | 63.45 | 63.45 | 57.25 | 58.9 | 58.9 | -2.2 (-3.60%) | 13,800 |
| 8 Aug 2005 | INR | 67.4 | 67.5 | 61 | 61.1 | 61.1 | -2.95 (-4.61%) | 20,397 |
| 5 Aug 2005 | INR | 60.5 | 64.05 | 58.3 | 64.05 | 64.05 | +5.55 (+9.49%) | 88,068 |
| 4 Aug 2005 | INR | 60 | 60 | 56.2 | 58.5 | 58.5 | +1.45 (+2.54%) | 14,456 |
| 3 Aug 2005 | INR | 62.5 | 62.5 | 56.6 | 57.05 | 57.05 | -3.6 (-5.94%) | 14,297 |
| 2 Aug 2005 | INR | 60.95 | 64.9 | 58.5 | 60.65 | 60.65 | +0.55 (+0.92%) | 32,316 |
