| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2005 | INR | 41.3 | 41.4 | 40 | 40.05 | 40.05 | -0.15 (-0.37%) | 99,886 |
| 5 Sep 2005 | INR | 41 | 41.8 | 40.05 | 40.2 | 40.2 | +0.1 (+0.25%) | 267,778 |
| 2 Sep 2005 | INR | 38.55 | 40.4 | 38.5 | 40.1 | 40.1 | +1.05 (+2.69%) | 227,262 |
| 1 Sep 2005 | INR | 45 | 45 | 38 | 39.05 | 39.05 | +0.9 (+2.36%) | 214,364 |
| 31 Aug 2005 | INR | 39.45 | 40.3 | 37.3 | 38.15 | 38.15 | +0.45 (+1.19%) | 216,407 |
| 30 Aug 2005 | INR | 42 | 42 | 37.1 | 37.7 | 37.7 | +0.25 (+0.67%) | 69,668 |
| 29 Aug 2005 | INR | 39.8 | 39.8 | 37 | 37.45 | 37.45 | -0.65 (-1.71%) | 47,918 |
| 26 Aug 2005 | INR | 39.8 | 39.8 | 37.25 | 38.1 | 38.1 | -0.1 (-0.26%) | 122,450 |
| 25 Aug 2005 | INR | 40 | 40 | 37.8 | 38.2 | 38.2 | +0.45 (+1.19%) | 75,094 |
| 24 Aug 2005 | INR | 38.9 | 39 | 37.15 | 37.75 | 37.75 | -1.2 (-3.08%) | 124,064 |
| 23 Aug 2005 | INR | 41.8 | 41.8 | 38.55 | 38.95 | 38.95 | -1.5 (-3.71%) | 312,591 |
| 22 Aug 2005 | INR | 42.95 | 43.9 | 40 | 40.45 | 40.45 | +1.4 (+3.59%) | 1,634,682 |
| 19 Aug 2005 | INR | 38.6 | 40 | 38.1 | 39.05 | 39.05 | +1 (+2.63%) | 224,412 |
| 18 Aug 2005 | INR | 39.1 | 39.4 | 37.8 | 38.05 | 38.05 | -0.75 (-1.93%) | 158,272 |
| 17 Aug 2005 | INR | 39.4 | 39.95 | 38.5 | 38.8 | 38.8 | -0.2 (-0.51%) | 250,036 |
| 16 Aug 2005 | INR | 40.85 | 40.85 | 38.25 | 39 | 39 | -1.2 (-2.99%) | 414,146 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 40.2 | 40.2 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 42.65 | 42.65 | 39.7 | 40.2 | 40.2 | -0.85 (-2.07%) | 1,400,179 |
| 11 Aug 2005 | INR | 35.3 | 41.6 | 33.5 | 41.05 | 41.05 | +6.35 (+18.30%) | 4,006,429 |
| 10 Aug 2005 | INR | 31.25 | 35.4 | 31.25 | 34.7 | 34.7 | +3.2 (+10.16%) | 942,332 |
| 9 Aug 2005 | INR | 31.55 | 31.7 | 31 | 31.5 | 31.5 | -0.05 (-0.16%) | 320,496 |
| 8 Aug 2005 | INR | 31.5 | 31.9 | 31.25 | 31.55 | 31.55 | +0.4 (+1.28%) | 422,135 |
| 5 Aug 2005 | INR | 31.1 | 31.7 | 30.55 | 31.15 | 31.15 | -0.3 (-0.95%) | 415,901 |
| 4 Aug 2005 | INR | 30.4 | 31.95 | 30 | 31.45 | 31.45 | +2.35 (+8.08%) | 1,468,379 |
| 3 Aug 2005 | INR | 24.95 | 29.1 | 24.2 | 29.1 | 29.1 | +4.85 (+20.00%) | 870,322 |
| 2 Aug 2005 | INR | 24.7 | 24.7 | 24.1 | 24.25 | 24.25 | -0.05 (-0.21%) | 14,146 |
| 1 Aug 2005 | INR | 24 | 24.3 | 23.9 | 24.3 | 24.3 | +0.15 (+0.62%) | 10,061 |
| 29 Jul 2005 | INR | 24.9 | 24.9 | 24 | 24.15 | 24.15 | -0.65 (-2.62%) | 21,954 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 24.8 | 24.8 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 25 | 25.15 | 24.25 | 24.8 | 24.8 | -0.45 (-1.78%) | 7,789 |
