| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2005 | INR | 26.95 | 27 | 25.5 | 26.5 | 26.5 | -0.5 (-1.85%) | 8,950 |
| 2 Sep 2005 | INR | 28.95 | 29 | 25 | 27 | 27 | -0.8 (-2.88%) | 17,750 |
| 1 Sep 2005 | INR | 27.2 | 29 | 27 | 27.8 | 27.8 | +0.95 (+3.54%) | 27,288 |
| 31 Aug 2005 | INR | 26.5 | 27.85 | 26.15 | 26.85 | 26.85 | -0.15 (-0.56%) | 25,700 |
| 30 Aug 2005 | INR | 24 | 28.4 | 22.8 | 27 | 27 | +3.1 (+12.97%) | 20,150 |
| 29 Aug 2005 | INR | 22.5 | 24 | 22.5 | 23.9 | 23.9 | +0.65 (+2.80%) | 5,335 |
| 26 Aug 2005 | INR | 22.85 | 24.5 | 22.85 | 23.25 | 23.25 | -0.15 (-0.64%) | 5,850 |
| 25 Aug 2005 | INR | 23.1 | 23.7 | 22.5 | 23.4 | 23.4 | +1.4 (+6.36%) | 4,700 |
| 24 Aug 2005 | INR | 22 | 23 | 21.7 | 22 | 22 | -1.85 (-7.76%) | 14,835 |
| 23 Aug 2005 | INR | 24.85 | 24.85 | 21.8 | 23.85 | 23.85 | -0.05 (-0.21%) | 17,050 |
| 22 Aug 2005 | INR | 22.25 | 24 | 22.25 | 23.9 | 23.9 | +0.2 (+0.84%) | 3,075 |
| 19 Aug 2005 | INR | 25.35 | 26 | 22.75 | 23.7 | 23.7 | +0.7 (+3.04%) | 8,025 |
| 18 Aug 2005 | INR | 23.5 | 24.85 | 23 | 23 | 23 | -0.35 (-1.50%) | 6,250 |
| 17 Aug 2005 | INR | 25.4 | 25.5 | 23 | 23.35 | 23.35 | -1.05 (-4.30%) | 6,100 |
| 16 Aug 2005 | INR | 24.5 | 24.9 | 22.2 | 24.4 | 24.4 | +1.3 (+5.63%) | 9,450 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 23.1 | 23.1 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 25.5 | 25.5 | 23.1 | 23.1 | 23.1 | -0.55 (-2.33%) | 3,800 |
| 11 Aug 2005 | INR | 23.75 | 24.5 | 23 | 23.65 | 23.65 | -1.4 (-5.59%) | 7,000 |
| 10 Aug 2005 | INR | 23.75 | 25.05 | 23.75 | 25.05 | 25.05 | +1.8 (+7.74%) | 10,398 |
| 9 Aug 2005 | INR | 26.85 | 26.9 | 22 | 23.25 | 23.25 | -1.55 (-6.25%) | 20,887 |
| 8 Aug 2005 | INR | 26.25 | 26.55 | 24.75 | 24.8 | 24.8 | -0.85 (-3.31%) | 8,185 |
| 5 Aug 2005 | INR | 25.25 | 26.15 | 24.5 | 25.65 | 25.65 | +1.05 (+4.27%) | 15,300 |
| 4 Aug 2005 | INR | 24 | 25.4 | 24 | 24.6 | 24.6 | -0.4 (-1.60%) | 11,250 |
| 3 Aug 2005 | INR | 24 | 25 | 23 | 25 | 25 | +1.15 (+4.82%) | 16,250 |
| 2 Aug 2005 | INR | 24.4 | 24.4 | 22.65 | 23.85 | 23.85 | +0.1 (+0.42%) | 8,100 |
| 1 Aug 2005 | INR | 21 | 23.9 | 21 | 23.75 | 23.75 | +1.85 (+8.45%) | 10,000 |
| 29 Jul 2005 | INR | 22.5 | 22.5 | 21.5 | 21.9 | 21.9 | -1.1 (-4.78%) | 4,300 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 23 | 23 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 22.1 | 23 | 22 | 23 | 23 | +0.4 (+1.77%) | 1,800 |
| 26 Jul 2005 | INR | 22.6 | 23.6 | 22.55 | 22.6 | 22.6 | -1.15 (-4.84%) | 2,700 |
