| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2005 | INR | 65.4 | 68 | 63.2 | 66.2 | 66.2 | +2.05 (+3.20%) | 372,568 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 64.15 | 64.15 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 62.9 | 67.35 | 61.3 | 64.15 | 64.15 | +2.45 (+3.97%) | 516,817 |
| 5 Sep 2005 | INR | 62 | 63.35 | 60.1 | 61.7 | 61.7 | +2.7 (+4.58%) | 178,661 |
| 2 Sep 2005 | INR | 59.5 | 62 | 58.55 | 59 | 59 | +1.7 (+2.97%) | 224,904 |
| 1 Sep 2005 | INR | 55.75 | 58.8 | 53.6 | 57.3 | 57.3 | +2.95 (+5.43%) | 178,838 |
| 31 Aug 2005 | INR | 53.7 | 55.5 | 53.7 | 54.35 | 54.35 | +0.85 (+1.59%) | 78,251 |
| 30 Aug 2005 | INR | 52.8 | 56.75 | 52.5 | 53.5 | 53.5 | +1.7 (+3.28%) | 73,041 |
| 29 Aug 2005 | INR | 53 | 53.75 | 51.45 | 51.8 | 51.8 | -0.8 (-1.52%) | 35,503 |
| 26 Aug 2005 | INR | 53.85 | 54 | 52.4 | 52.6 | 52.6 | +0.2 (+0.38%) | 32,583 |
| 25 Aug 2005 | INR | 52.6 | 53.2 | 52 | 52.4 | 52.4 | +0.95 (+1.85%) | 34,396 |
| 24 Aug 2005 | INR | 53 | 53.25 | 50.6 | 51.45 | 51.45 | -1.4 (-2.65%) | 33,860 |
| 23 Aug 2005 | INR | 56.45 | 56.8 | 52.2 | 52.85 | 52.85 | -2.65 (-4.77%) | 56,621 |
| 22 Aug 2005 | INR | 56.5 | 57.45 | 55 | 55.5 | 55.5 | -0.8 (-1.42%) | 67,107 |
| 19 Aug 2005 | INR | 53 | 57 | 53 | 56.3 | 56.3 | +2.45 (+4.55%) | 96,272 |
| 18 Aug 2005 | INR | 56.4 | 57.4 | 53.5 | 53.85 | 53.85 | -1.55 (-2.80%) | 80,919 |
| 17 Aug 2005 | INR | 57.5 | 58 | 55 | 55.4 | 55.4 | -1.15 (-2.03%) | 127,694 |
| 16 Aug 2005 | INR | 53 | 56.55 | 52 | 56.55 | 56.55 | +5.1 (+9.91%) | 120,397 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 51.45 | 51.45 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 54.3 | 54.5 | 51.1 | 51.45 | 51.45 | -1.55 (-2.92%) | 62,205 |
| 11 Aug 2005 | INR | 53.4 | 53.5 | 52.55 | 53 | 53 | +0.5 (+0.95%) | 75,377 |
| 10 Aug 2005 | INR | 50.2 | 54.95 | 50.2 | 52.5 | 52.5 | -0.55 (-1.04%) | 96,679 |
| 9 Aug 2005 | INR | 55 | 55 | 52.55 | 53.05 | 53.05 | -1.6 (-2.93%) | 116,420 |
| 8 Aug 2005 | INR | 58 | 58.75 | 54.35 | 54.65 | 54.65 | -1.4 (-2.50%) | 194,650 |
| 5 Aug 2005 | INR | 56 | 58.3 | 55.6 | 56.05 | 56.05 | +0.8 (+1.45%) | 178,042 |
| 4 Aug 2005 | INR | 53.2 | 57.35 | 53 | 55.25 | 55.25 | +2.05 (+3.85%) | 131,648 |
| 3 Aug 2005 | INR | 54.8 | 55.45 | 53 | 53.2 | 53.2 | -1.25 (-2.30%) | 67,913 |
| 2 Aug 2005 | INR | 53.7 | 56.25 | 53.7 | 54.45 | 54.45 | +0.65 (+1.21%) | 88,907 |
| 1 Aug 2005 | INR | 56.15 | 56.4 | 53.25 | 53.8 | 53.8 | -1.6 (-2.89%) | 80,703 |
| 29 Jul 2005 | INR | 54.9 | 58.25 | 54.9 | 55.4 | 55.4 | +0.3 (+0.54%) | 216,511 |
