| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2005 | INR | 22 | 22.35 | 21.7 | 21.9 | 21.9 | +0.3 (+1.39%) | 1,038,786 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 21.6 | 21.6 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 21.6 | 21.9 | 21.2 | 21.6 | 21.6 | +0.2 (+0.93%) | 611,452 |
| 5 Sep 2005 | INR | 20.9 | 22.15 | 20.9 | 21.4 | 21.4 | +0.8 (+3.88%) | 1,295,391 |
| 2 Sep 2005 | INR | 20.75 | 20.95 | 20 | 20.6 | 20.6 | -0.1 (-0.48%) | 314,582 |
| 1 Sep 2005 | INR | 20.9 | 21.25 | 20.55 | 20.7 | 20.7 | +0.1 (+0.49%) | 461,235 |
| 31 Aug 2005 | INR | 20.85 | 21.05 | 20.5 | 20.6 | 20.6 | +0.1 (+0.49%) | 501,345 |
| 30 Aug 2005 | INR | 20.5 | 21.15 | 20.25 | 20.5 | 20.5 | +0.4 (+1.99%) | 706,718 |
| 29 Aug 2005 | INR | 20.15 | 20.25 | 19.65 | 20.1 | 20.1 | +0.15 (+0.75%) | 334,790 |
| 26 Aug 2005 | INR | 19.7 | 20.4 | 19.7 | 19.95 | 19.95 | +0.35 (+1.79%) | 431,726 |
| 25 Aug 2005 | INR | 19 | 19.7 | 18.75 | 19.6 | 19.6 | +0.75 (+3.98%) | 173,906 |
| 24 Aug 2005 | INR | 19.35 | 19.35 | 18.55 | 18.85 | 18.85 | -0.45 (-2.33%) | 256,512 |
| 23 Aug 2005 | INR | 20.1 | 20.95 | 19.15 | 19.3 | 19.3 | -0.5 (-2.53%) | 531,173 |
| 22 Aug 2005 | INR | 20.25 | 20.4 | 19.6 | 19.8 | 19.8 | +0.1 (+0.51%) | 530,641 |
| 19 Aug 2005 | INR | 19.4 | 20.45 | 18.8 | 19.7 | 19.7 | +0.9 (+4.79%) | 1,044,656 |
| 18 Aug 2005 | INR | 19.7 | 19.9 | 18.55 | 18.8 | 18.8 | -0.65 (-3.34%) | 463,661 |
| 17 Aug 2005 | INR | 18.35 | 20.15 | 18.2 | 19.45 | 19.45 | +1.4 (+7.76%) | 1,137,575 |
| 16 Aug 2005 | INR | 18.2 | 18.35 | 18 | 18.05 | 18.05 | +0.15 (+0.84%) | 190,042 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 17.9 | 17.9 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 17.95 | 18.3 | 17.8 | 17.9 | 17.9 | -0.1 (-0.56%) | 177,829 |
| 11 Aug 2005 | INR | 18.2 | 18.3 | 17.95 | 18 | 18 | 0.0 (0.0%) | 200,112 |
| 10 Aug 2005 | INR | 17.7 | 18.15 | 17.5 | 18 | 18 | +0.6 (+3.45%) | 145,712 |
| 9 Aug 2005 | INR | 18 | 18 | 17.3 | 17.4 | 17.4 | -0.35 (-1.97%) | 116,354 |
| 8 Aug 2005 | INR | 18.2 | 18.5 | 17.7 | 17.75 | 17.75 | 0.0 (0.0%) | 269,819 |
| 5 Aug 2005 | INR | 17.15 | 18.25 | 17.15 | 17.75 | 17.75 | +0.5 (+2.90%) | 344,264 |
| 4 Aug 2005 | INR | 17.3 | 17.65 | 17.15 | 17.25 | 17.25 | +0.1 (+0.58%) | 80,342 |
| 3 Aug 2005 | INR | 18.5 | 18.5 | 17.1 | 17.15 | 17.15 | +0.05 (+0.29%) | 76,230 |
| 2 Aug 2005 | INR | 16.9 | 17.35 | 16.9 | 17.1 | 17.1 | +0.1 (+0.59%) | 69,110 |
| 1 Aug 2005 | INR | 17.25 | 17.25 | 16.9 | 17 | 17 | -0.15 (-0.87%) | 59,505 |
| 29 Jul 2005 | INR | 17.7 | 17.7 | 17.1 | 17.15 | 17.15 | -0.35 (-2%) | 78,733 |
