| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2005 | INR | 22.8 | 22.9 | 22.25 | 22.35 | 22.35 | -0.05 (-0.22%) | 124,603 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 22.4 | 22.4 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 22.95 | 22.95 | 22.3 | 22.4 | 22.4 | -0.15 (-0.67%) | 81,704 |
| 5 Sep 2005 | INR | 23.4 | 23.45 | 22.4 | 22.55 | 22.55 | -0.1 (-0.44%) | 129,090 |
| 2 Sep 2005 | INR | 23.5 | 23.5 | 22.5 | 22.65 | 22.65 | -0.55 (-2.37%) | 103,080 |
| 1 Sep 2005 | INR | 23.7 | 23.7 | 22.6 | 23.2 | 23.2 | +0.3 (+1.31%) | 142,862 |
| 31 Aug 2005 | INR | 23.7 | 24 | 22.6 | 22.9 | 22.9 | -0.4 (-1.72%) | 229,574 |
| 30 Aug 2005 | INR | 23.5 | 24 | 23 | 23.3 | 23.3 | 0.0 (0.0%) | 357,321 |
| 29 Aug 2005 | INR | 23.35 | 23.6 | 22.7 | 23.3 | 23.3 | +0.1 (+0.43%) | 159,505 |
| 26 Aug 2005 | INR | 23.2 | 24 | 22.8 | 23.2 | 23.2 | +0.1 (+0.43%) | 223,008 |
| 25 Aug 2005 | INR | 22.35 | 23.5 | 22.2 | 23.1 | 23.1 | +0.95 (+4.29%) | 267,981 |
| 24 Aug 2005 | INR | 22.95 | 23.15 | 21.6 | 22.15 | 22.15 | -0.5 (-2.21%) | 214,023 |
| 23 Aug 2005 | INR | 25 | 25.6 | 22.4 | 22.65 | 22.65 | -1.5 (-6.21%) | 916,885 |
| 22 Aug 2005 | INR | 20.55 | 24.15 | 20.5 | 24.15 | 24.15 | +4 (+19.85%) | 771,384 |
| 19 Aug 2005 | INR | 20.2 | 20.6 | 20 | 20.15 | 20.15 | -0.05 (-0.25%) | 114,881 |
| 18 Aug 2005 | INR | 20.25 | 20.9 | 19.95 | 20.2 | 20.2 | +0.25 (+1.25%) | 135,941 |
| 17 Aug 2005 | INR | 20.25 | 20.25 | 19.75 | 19.95 | 19.95 | 0.0 (0.0%) | 76,610 |
| 16 Aug 2005 | INR | 20 | 20.1 | 19.6 | 19.95 | 19.95 | +0.25 (+1.27%) | 50,104 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 19.7 | 19.7 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 20.1 | 20.25 | 19.55 | 19.7 | 19.7 | +0.05 (+0.25%) | 37,142 |
| 11 Aug 2005 | INR | 20 | 20 | 19.55 | 19.65 | 19.65 | -0.15 (-0.76%) | 47,650 |
| 10 Aug 2005 | INR | 19.7 | 20.2 | 19.5 | 19.8 | 19.8 | -0.05 (-0.25%) | 48,386 |
| 9 Aug 2005 | INR | 19.4 | 20.05 | 19.4 | 19.85 | 19.85 | +0.15 (+0.76%) | 61,576 |
| 8 Aug 2005 | INR | 20.6 | 20.6 | 19.6 | 19.7 | 19.7 | -0.45 (-2.23%) | 63,100 |
| 5 Aug 2005 | INR | 20.15 | 20.5 | 20 | 20.15 | 20.15 | -0.15 (-0.74%) | 43,867 |
| 4 Aug 2005 | INR | 20.5 | 20.8 | 20.2 | 20.3 | 20.3 | -0.25 (-1.22%) | 59,924 |
| 3 Aug 2005 | INR | 20.6 | 20.8 | 20.25 | 20.55 | 20.55 | -0.15 (-0.72%) | 78,223 |
| 2 Aug 2005 | INR | 20.5 | 20.9 | 20.2 | 20.7 | 20.7 | +0.25 (+1.22%) | 56,725 |
| 1 Aug 2005 | INR | 19.6 | 20.75 | 19.35 | 20.45 | 20.45 | +0.3 (+1.49%) | 77,382 |
| 29 Jul 2005 | INR | 20 | 20.6 | 19.85 | 20.15 | 20.15 | -0.2 (-0.98%) | 73,360 |
