| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2005 | INR | 33.95 | 33.95 | 32.9 | 33 | 33 | 0.0 (0.0%) | 32,864 |
| 14 Sep 2005 | INR | 34.5 | 34.5 | 32.8 | 33 | 33 | -0.75 (-2.22%) | 56,329 |
| 13 Sep 2005 | INR | 34.6 | 34.6 | 33.55 | 33.75 | 33.75 | -0.55 (-1.60%) | 34,161 |
| 12 Sep 2005 | INR | 34.75 | 36 | 34.2 | 34.3 | 34.3 | +0.2 (+0.59%) | 49,527 |
| 9 Sep 2005 | INR | 36 | 36 | 33.7 | 34.1 | 34.1 | -1.3 (-3.67%) | 59,929 |
| 8 Sep 2005 | INR | 36 | 37.4 | 35 | 35.4 | 35.4 | -0.6 (-1.67%) | 167,100 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 36 | 36 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 34.25 | 36.75 | 33 | 36 | 36 | +2.2 (+6.51%) | 379,018 |
| 5 Sep 2005 | INR | 34.35 | 35 | 33.35 | 33.8 | 33.8 | 0.0 (0.0%) | 143,847 |
| 2 Sep 2005 | INR | 33.45 | 35.4 | 32.05 | 33.8 | 33.8 | +0.8 (+2.42%) | 261,877 |
| 1 Sep 2005 | INR | 33.8 | 33.8 | 32.8 | 33 | 33 | 0.0 (0.0%) | 70,964 |
| 31 Aug 2005 | INR | 32 | 33.5 | 32 | 33 | 33 | +0.8 (+2.48%) | 72,495 |
| 30 Aug 2005 | INR | 31.4 | 33 | 31.4 | 32.2 | 32.2 | +0.8 (+2.55%) | 87,518 |
| 29 Aug 2005 | INR | 31.5 | 31.9 | 31 | 31.4 | 31.4 | +0.4 (+1.29%) | 54,269 |
| 26 Aug 2005 | INR | 30 | 31.4 | 30 | 31 | 31 | +1 (+3.33%) | 61,248 |
| 25 Aug 2005 | INR | 29.65 | 30.55 | 29.55 | 30 | 30 | +0.25 (+0.84%) | 14,260 |
| 24 Aug 2005 | INR | 30.9 | 30.9 | 29.1 | 29.75 | 29.75 | -0.75 (-2.46%) | 27,107 |
| 23 Aug 2005 | INR | 31.6 | 32 | 30.3 | 30.5 | 30.5 | -1.2 (-3.79%) | 43,973 |
| 22 Aug 2005 | INR | 32.55 | 32.55 | 31.5 | 31.7 | 31.7 | +0.15 (+0.48%) | 66,163 |
| 19 Aug 2005 | INR | 32.4 | 32.4 | 31.05 | 31.55 | 31.55 | +0.1 (+0.32%) | 31,703 |
| 18 Aug 2005 | INR | 32.1 | 32.35 | 31.2 | 31.45 | 31.45 | -0.5 (-1.56%) | 36,551 |
| 17 Aug 2005 | INR | 31.75 | 32.5 | 31.2 | 31.95 | 31.95 | +0.4 (+1.27%) | 60,934 |
| 16 Aug 2005 | INR | 30.95 | 32.65 | 30.5 | 31.55 | 31.55 | +1.15 (+3.78%) | 78,922 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 30.4 | 30.4 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 30.2 | 31 | 30.1 | 30.4 | 30.4 | +0.35 (+1.16%) | 38,724 |
| 11 Aug 2005 | INR | 29.9 | 30.9 | 29.85 | 30.05 | 30.05 | +0.45 (+1.52%) | 33,552 |
| 10 Aug 2005 | INR | 30 | 30 | 29.35 | 29.6 | 29.6 | +0.2 (+0.68%) | 13,215 |
| 9 Aug 2005 | INR | 29.55 | 29.95 | 29.4 | 29.4 | 29.4 | -0.2 (-0.68%) | 12,790 |
| 8 Aug 2005 | INR | 29.6 | 30.5 | 29.5 | 29.6 | 29.6 | -0.5 (-1.66%) | 25,813 |
| 5 Aug 2005 | INR | 30.5 | 30.75 | 29.8 | 30.1 | 30.1 | +0.3 (+1.01%) | 29,654 |
