| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2005 | INR | 29.75 | 30.2 | 29.15 | 29.3 | 29.3 | +0.05 (+0.17%) | 3,004,434 |
| 8 Sep 2005 | INR | 29.3 | 29.4 | 29.1 | 29.25 | 29.25 | -0.1 (-0.34%) | 1,835,092 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 29.35 | 29.35 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 30 | 30 | 29.3 | 29.35 | 29.35 | -0.35 (-1.18%) | 1,461,142 |
| 5 Sep 2005 | INR | 30.1 | 30.85 | 29.6 | 29.7 | 29.7 | -0.15 (-0.50%) | 1,621,919 |
| 2 Sep 2005 | INR | 30 | 30.2 | 29.55 | 29.85 | 29.85 | +0.05 (+0.17%) | 2,285,788 |
| 1 Sep 2005 | INR | 30 | 30.15 | 29.7 | 29.8 | 29.8 | +0.1 (+0.34%) | 1,271,143 |
| 31 Aug 2005 | INR | 30.25 | 30.25 | 29.6 | 29.7 | 29.7 | -0.15 (-0.50%) | 2,061,248 |
| 30 Aug 2005 | INR | 29.7 | 30.6 | 29.55 | 29.85 | 29.85 | +0.35 (+1.19%) | 2,674,963 |
| 29 Aug 2005 | INR | 29.1 | 29.9 | 28.7 | 29.5 | 29.5 | +0.3 (+1.03%) | 1,718,079 |
| 26 Aug 2005 | INR | 29.65 | 29.65 | 29.05 | 29.2 | 29.2 | +0.15 (+0.52%) | 1,367,429 |
| 25 Aug 2005 | INR | 29 | 29.45 | 28.8 | 29.05 | 29.05 | +0.2 (+0.69%) | 1,853,941 |
| 24 Aug 2005 | INR | 29.5 | 29.65 | 28.35 | 28.85 | 28.85 | -0.5 (-1.70%) | 2,266,508 |
| 23 Aug 2005 | INR | 30.25 | 30.4 | 29.25 | 29.35 | 29.35 | -0.7 (-2.33%) | 1,763,760 |
| 22 Aug 2005 | INR | 30.3 | 30.7 | 29.9 | 30.05 | 30.05 | -0.1 (-0.33%) | 1,786,606 |
| 19 Aug 2005 | INR | 30.6 | 31 | 30.05 | 30.15 | 30.15 | -0.2 (-0.66%) | 2,064,520 |
| 18 Aug 2005 | INR | 31 | 31.45 | 30.25 | 30.35 | 30.35 | -0.5 (-1.62%) | 2,605,318 |
| 17 Aug 2005 | INR | 31 | 31.35 | 30.6 | 30.85 | 30.85 | +0.05 (+0.16%) | 2,453,439 |
| 16 Aug 2005 | INR | 31 | 31.4 | 30.5 | 30.8 | 30.8 | +0.2 (+0.65%) | 2,044,640 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 30.6 | 30.6 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 31.7 | 31.7 | 30.5 | 30.6 | 30.6 | -0.65 (-2.08%) | 2,867,319 |
| 11 Aug 2005 | INR | 30.75 | 31.75 | 30.35 | 31.25 | 31.25 | +0.85 (+2.80%) | 7,949,712 |
| 10 Aug 2005 | INR | 30.7 | 31.05 | 30.05 | 30.4 | 30.4 | +0.1 (+0.33%) | 4,319,885 |
| 9 Aug 2005 | INR | 29.2 | 30.9 | 28.8 | 30.3 | 30.3 | +1.1 (+3.77%) | 5,033,743 |
| 8 Aug 2005 | INR | 30.25 | 30.45 | 29.05 | 29.2 | 29.2 | -0.6 (-2.01%) | 2,276,670 |
| 5 Aug 2005 | INR | 29.65 | 30.25 | 29.2 | 29.8 | 29.8 | +0.5 (+1.71%) | 2,941,185 |
| 4 Aug 2005 | INR | 29.25 | 29.9 | 29 | 29.3 | 29.3 | -0.2 (-0.68%) | 2,597,923 |
| 3 Aug 2005 | INR | 30.1 | 30.25 | 29.4 | 29.5 | 29.5 | -0.3 (-1.01%) | 2,307,306 |
| 2 Aug 2005 | INR | 30 | 30.6 | 29.75 | 29.8 | 29.8 | -0.1 (-0.33%) | 4,049,910 |
| 1 Aug 2005 | INR | 31.35 | 31.65 | 29.55 | 29.9 | 29.9 | -0.8 (-2.61%) | 2,608,343 |
