| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2005 | INR | 70.55 | 75.5 | 69.75 | 72.85 | 72.85 | +3 (+4.29%) | 339,912 |
| 2 Sep 2005 | INR | 69.75 | 70.8 | 69.1 | 69.85 | 69.85 | +1.1 (+1.60%) | 114,546 |
| 1 Sep 2005 | INR | 70.4 | 70.4 | 68.2 | 68.75 | 68.75 | -1 (-1.43%) | 91,492 |
| 31 Aug 2005 | INR | 69.95 | 72.9 | 69 | 69.75 | 69.75 | +0.55 (+0.79%) | 275,897 |
| 30 Aug 2005 | INR | 67.8 | 71.2 | 66.8 | 69.2 | 69.2 | +2.5 (+3.75%) | 208,094 |
| 29 Aug 2005 | INR | 65 | 67.8 | 65 | 66.7 | 66.7 | +1.1 (+1.68%) | 84,842 |
| 26 Aug 2005 | INR | 67.3 | 68.8 | 65.1 | 65.6 | 65.6 | -1.3 (-1.94%) | 107,204 |
| 25 Aug 2005 | INR | 64.25 | 67.5 | 64 | 66.9 | 66.9 | +3.2 (+5.02%) | 131,841 |
| 24 Aug 2005 | INR | 65 | 65 | 62.55 | 63.7 | 63.7 | -1.25 (-1.92%) | 100,076 |
| 23 Aug 2005 | INR | 67 | 68 | 64.3 | 64.95 | 64.95 | -1.55 (-2.33%) | 142,976 |
| 22 Aug 2005 | INR | 67.35 | 69 | 65.15 | 66.5 | 66.5 | -0.05 (-0.08%) | 252,223 |
| 19 Aug 2005 | INR | 63 | 71 | 63 | 66.55 | 66.55 | +4.65 (+7.51%) | 744,957 |
| 18 Aug 2005 | INR | 64.95 | 65.1 | 61.15 | 61.9 | 61.9 | -1.8 (-2.83%) | 52,810 |
| 17 Aug 2005 | INR | 63.5 | 65.05 | 62.25 | 63.7 | 63.7 | -0.15 (-0.23%) | 59,996 |
| 16 Aug 2005 | INR | 65.5 | 67 | 63.5 | 63.85 | 63.85 | -0.75 (-1.16%) | 39,287 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 64.6 | 64.6 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 68.65 | 68.65 | 64 | 64.6 | 64.6 | +0.9 (+1.41%) | 215,739 |
| 11 Aug 2005 | INR | 62.95 | 64.9 | 61.05 | 63.7 | 63.7 | +2.7 (+4.43%) | 86,368 |
| 10 Aug 2005 | INR | 61.85 | 62.9 | 60.75 | 61 | 61 | -0.05 (-0.08%) | 45,221 |
| 9 Aug 2005 | INR | 59.9 | 63.5 | 59.9 | 61.05 | 61.05 | +0.4 (+0.66%) | 51,698 |
| 8 Aug 2005 | INR | 62.45 | 62.45 | 60 | 60.65 | 60.65 | -0.05 (-0.08%) | 30,527 |
| 5 Aug 2005 | INR | 61.2 | 61.7 | 59.3 | 60.7 | 60.7 | -0.45 (-0.74%) | 38,835 |
| 4 Aug 2005 | INR | 62 | 63.25 | 60.6 | 61.15 | 61.15 | -1.2 (-1.92%) | 65,714 |
| 3 Aug 2005 | INR | 64.85 | 65.2 | 60.6 | 62.35 | 62.35 | -1.7 (-2.65%) | 301,361 |
| 2 Aug 2005 | INR | 59 | 67 | 59 | 64.05 | 64.05 | +5.15 (+8.74%) | 343,595 |
| 1 Aug 2005 | INR | 60.55 | 60.55 | 58.55 | 58.9 | 58.9 | -1.1 (-1.83%) | 21,020 |
| 29 Jul 2005 | INR | 62 | 62.8 | 60 | 60 | 60 | -1.7 (-2.76%) | 24,652 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 61.7 | 61.7 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 62.8 | 62.85 | 61.5 | 61.7 | 61.7 | -1 (-1.59%) | 13,012 |
| 26 Jul 2005 | INR | 64.9 | 66.4 | 61.65 | 62.7 | 62.7 | -1.8 (-2.79%) | 170,876 |
