| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2005 | INR | 0 | 0 | 0 | 39.05 | 39.05 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 40.95 | 40.95 | 38.8 | 39.05 | 39.05 | -0.9 (-2.25%) | 44,214 |
| 5 Sep 2005 | INR | 42 | 42 | 39.65 | 39.95 | 39.95 | -0.05 (-0.13%) | 102,821 |
| 2 Sep 2005 | INR | 42.2 | 42.5 | 39.5 | 40 | 40 | -1.2 (-2.91%) | 109,315 |
| 1 Sep 2005 | INR | 41 | 43 | 40.6 | 41.2 | 41.2 | +0.95 (+2.36%) | 208,653 |
| 31 Aug 2005 | INR | 39 | 40.9 | 39 | 40.25 | 40.25 | +0.5 (+1.26%) | 122,903 |
| 30 Aug 2005 | INR | 37.5 | 40.9 | 37.5 | 39.75 | 39.75 | +2.25 (+6%) | 178,800 |
| 29 Aug 2005 | INR | 38.05 | 38.5 | 37.05 | 37.5 | 37.5 | -0.5 (-1.32%) | 183,455 |
| 26 Aug 2005 | INR | 38.9 | 38.9 | 37.45 | 38 | 38 | +0.25 (+0.66%) | 165,801 |
| 25 Aug 2005 | INR | 37.95 | 37.95 | 36.35 | 37.75 | 37.75 | +1.2 (+3.28%) | 28,029 |
| 24 Aug 2005 | INR | 37 | 38 | 36.3 | 36.55 | 36.55 | -0.5 (-1.35%) | 42,328 |
| 23 Aug 2005 | INR | 39 | 39.3 | 37 | 37.05 | 37.05 | -1.25 (-3.26%) | 75,671 |
| 22 Aug 2005 | INR | 38.1 | 39.45 | 38 | 38.3 | 38.3 | +0.2 (+0.52%) | 85,514 |
| 19 Aug 2005 | INR | 37.55 | 39 | 37 | 38.1 | 38.1 | +0.35 (+0.93%) | 86,860 |
| 18 Aug 2005 | INR | 38.8 | 39.75 | 37.5 | 37.75 | 37.75 | -0.5 (-1.31%) | 84,171 |
| 17 Aug 2005 | INR | 36.9 | 39 | 36.5 | 38.25 | 38.25 | +1.95 (+5.37%) | 123,698 |
| 16 Aug 2005 | INR | 35.25 | 36.5 | 35.25 | 36.3 | 36.3 | +0.95 (+2.69%) | 43,194 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 35.35 | 35.35 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 35.2 | 36 | 35.15 | 35.35 | 35.35 | +0.35 (+1%) | 44,178 |
| 11 Aug 2005 | INR | 35.8 | 36 | 34.55 | 35 | 35 | 0.0 (0.0%) | 51,096 |
| 10 Aug 2005 | INR | 35 | 35.3 | 34.65 | 35 | 35 | +0.2 (+0.57%) | 28,265 |
| 9 Aug 2005 | INR | 35 | 35.25 | 34.25 | 34.8 | 34.8 | -0.05 (-0.14%) | 36,189 |
| 8 Aug 2005 | INR | 35.85 | 35.85 | 34.7 | 34.85 | 34.85 | -0.45 (-1.27%) | 30,075 |
| 5 Aug 2005 | INR | 35.2 | 35.9 | 34.8 | 35.3 | 35.3 | 0.0 (0.0%) | 39,632 |
| 4 Aug 2005 | INR | 34.55 | 35.95 | 34.55 | 35.3 | 35.3 | -0.25 (-0.70%) | 38,895 |
| 3 Aug 2005 | INR | 35.25 | 36.2 | 35.25 | 35.55 | 35.55 | +0.4 (+1.14%) | 56,671 |
| 2 Aug 2005 | INR | 35.8 | 36 | 35 | 35.15 | 35.15 | -0.35 (-0.99%) | 32,070 |
| 1 Aug 2005 | INR | 36.4 | 36.5 | 35 | 35.5 | 35.5 | +0.3 (+0.85%) | 24,217 |
| 29 Jul 2005 | INR | 36.8 | 37 | 34.95 | 35.2 | 35.2 | -0.75 (-2.09%) | 51,366 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 35.95 | 35.95 | 0.0 (0.0%) | 0 |
