| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2005 | INR | 25.25 | 27.5 | 25.25 | 27.4 | 5.48 | +0.85 (+3.20%) | 10,447 |
| 2 Sep 2005 | INR | 27.5 | 27.5 | 26.55 | 26.55 | 5.31 | -1.65 (-5.85%) | 14,981 |
| 1 Sep 2005 | INR | 28.7 | 28.9 | 27.55 | 28.2 | 5.64 | +0.7 (+2.55%) | 9,329 |
| 31 Aug 2005 | INR | 28.5 | 28.5 | 27.15 | 27.5 | 5.5 | -0.5 (-1.79%) | 7,824 |
| 30 Aug 2005 | INR | 28 | 28.75 | 27.5 | 28 | 5.6 | +0.1 (+0.36%) | 18,647 |
| 29 Aug 2005 | INR | 29.3 | 29.3 | 27.6 | 27.9 | 5.58 | -0.05 (-0.18%) | 82,065 |
| 26 Aug 2005 | INR | 25.7 | 27.95 | 25.5 | 27.95 | 5.59 | +1.3 (+4.88%) | 47,952 |
| 25 Aug 2005 | INR | 26.65 | 26.65 | 26.65 | 26.65 | 5.33 | -1.35 (-4.82%) | 10,976 |
| 24 Aug 2005 | INR | 28.55 | 28.55 | 28 | 28 | 5.6 | -1.45 (-4.92%) | 4,710 |
| 23 Aug 2005 | INR | 31.9 | 31.9 | 29.45 | 29.45 | 5.89 | -1.5 (-4.85%) | 21,353 |
| 22 Aug 2005 | INR | 31.95 | 32.2 | 30.5 | 30.95 | 6.19 | +0.25 (+0.81%) | 84,025 |
| 19 Aug 2005 | INR | 30.7 | 30.7 | 29.05 | 30.7 | 6.14 | +1.45 (+4.96%) | 101,030 |
| 18 Aug 2005 | INR | 29.25 | 29.25 | 29.25 | 29.25 | 5.85 | +1.35 (+4.84%) | 12,541 |
| 17 Aug 2005 | INR | 27.9 | 27.9 | 27.9 | 27.9 | 5.58 | +1.3 (+4.89%) | 5,469 |
| 16 Aug 2005 | INR | 26.6 | 26.6 | 26.6 | 26.6 | 5.32 | +1.25 (+4.93%) | 2,891 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 25.35 | 5.07 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 25.35 | 25.35 | 25.35 | 25.35 | 5.07 | +1.2 (+4.97%) | 4,015 |
| 11 Aug 2005 | INR | 23.25 | 24.15 | 23 | 24.15 | 4.83 | +1.15 (+5.00%) | 12,292 |
| 10 Aug 2005 | INR | 22.7 | 24 | 22.65 | 23 | 4.6 | -0.8 (-3.36%) | 25,451 |
| 9 Aug 2005 | INR | 23.8 | 25 | 23.8 | 23.8 | 4.76 | -1.2 (-4.80%) | 14,399 |
| 8 Aug 2005 | INR | 26.25 | 26.9 | 25 | 25 | 5 | -1.25 (-4.76%) | 15,548 |
| 5 Aug 2005 | INR | 25.65 | 26.85 | 25.65 | 26.25 | 5.25 | +0.6 (+2.34%) | 25,072 |
| 4 Aug 2005 | INR | 24.85 | 27.4 | 24.85 | 25.65 | 5.13 | -0.5 (-1.91%) | 106,994 |
| 3 Aug 2005 | INR | 26.2 | 26.2 | 26.15 | 26.15 | 5.23 | -1.35 (-4.91%) | 23,574 |
| 2 Aug 2005 | INR | 27.5 | 27.95 | 27.5 | 27.5 | 5.5 | -1.4 (-4.84%) | 38,750 |
| 1 Aug 2005 | INR | 31 | 31 | 28.9 | 28.9 | 5.78 | -1.1 (-3.67%) | 14,025 |
| 29 Jul 2005 | INR | 33.03 | 33.03 | 30 | 30 | 6 | -1.46 (-4.64%) | 45,519 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 31.46 | 6.292 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 31.3 | 31.46 | 30.11 | 31.46 | 6.292 | +1.35 (+4.48%) | 16,309 |
| 26 Jul 2005 | INR | 32.21 | 32.21 | 29.15 | 30.11 | 6.022 | -0.57 (-1.86%) | 257,762 |
