| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2005 | INR | 0 | 0 | 0 | 65.3 | 43.5333 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 64.1 | 66.5 | 63.55 | 65.3 | 43.5333 | +1.9 (+3.00%) | 387,402 |
| 5 Sep 2005 | INR | 60.9 | 64.9 | 59.55 | 63.4 | 42.2667 | +4.4 (+7.46%) | 415,995 |
| 2 Sep 2005 | INR | 61 | 61.7 | 57.55 | 59 | 39.3333 | -1.15 (-1.91%) | 144,292 |
| 1 Sep 2005 | INR | 60.85 | 62.4 | 59 | 60.15 | 40.1 | -0.05 (-0.08%) | 142,998 |
| 31 Aug 2005 | INR | 61.2 | 62.75 | 59.8 | 60.2 | 40.1333 | -0.35 (-0.58%) | 155,470 |
| 30 Aug 2005 | INR | 60.45 | 63.4 | 60.05 | 60.55 | 40.3667 | +0.4 (+0.67%) | 197,510 |
| 29 Aug 2005 | INR | 59.2 | 63 | 57.3 | 60.15 | 40.1 | +2 (+3.44%) | 432,221 |
| 26 Aug 2005 | INR | 53.55 | 61.75 | 53.25 | 58.15 | 38.7667 | +5.1 (+9.61%) | 622,559 |
| 25 Aug 2005 | INR | 52.8 | 53.4 | 52.35 | 53.05 | 35.3667 | +1.05 (+2.02%) | 51,887 |
| 24 Aug 2005 | INR | 52.5 | 53.5 | 51.25 | 52 | 34.6667 | +0.35 (+0.68%) | 93,194 |
| 23 Aug 2005 | INR | 54.65 | 56.45 | 50.5 | 51.65 | 34.4333 | -2.55 (-4.70%) | 182,174 |
| 22 Aug 2005 | INR | 53 | 56.5 | 53 | 54.2 | 36.1333 | +1.5 (+2.85%) | 324,351 |
| 19 Aug 2005 | INR | 51 | 53.35 | 51 | 52.7 | 35.1333 | +2.15 (+4.25%) | 161,545 |
| 18 Aug 2005 | INR | 52.9 | 54 | 49.6 | 50.55 | 33.7 | -1.75 (-3.35%) | 214,222 |
| 17 Aug 2005 | INR | 47.45 | 54.4 | 47 | 52.3 | 34.8667 | +5.8 (+12.47%) | 510,496 |
| 16 Aug 2005 | INR | 44.5 | 48.6 | 44 | 46.5 | 31 | +2.1 (+4.73%) | 118,176 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 44.4 | 29.6 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 44.5 | 45.8 | 44.15 | 44.4 | 29.6 | +0.5 (+1.14%) | 29,530 |
| 11 Aug 2005 | INR | 44 | 44.6 | 43.5 | 43.9 | 29.2667 | +0.15 (+0.34%) | 21,246 |
| 10 Aug 2005 | INR | 44 | 44 | 43.4 | 43.75 | 29.1667 | 0.0 (0.0%) | 9,492 |
| 9 Aug 2005 | INR | 44.35 | 44.35 | 43 | 43.75 | 29.1667 | +0.95 (+2.22%) | 6,859 |
| 8 Aug 2005 | INR | 45.15 | 45.15 | 42 | 42.8 | 28.5333 | -0.95 (-2.17%) | 19,934 |
| 5 Aug 2005 | INR | 44.15 | 45 | 43.35 | 43.75 | 29.1667 | +0.05 (+0.11%) | 25,093 |
| 4 Aug 2005 | INR | 44 | 44.9 | 43.1 | 43.7 | 29.1333 | -1.15 (-2.56%) | 12,137 |
| 3 Aug 2005 | INR | 44.85 | 46.6 | 43.7 | 44.85 | 29.9 | +0.2 (+0.45%) | 23,010 |
| 2 Aug 2005 | INR | 42.7 | 44.65 | 42.7 | 44.65 | 29.7667 | +1.85 (+4.32%) | 14,525 |
| 1 Aug 2005 | INR | 43.2 | 45.6 | 42.5 | 42.8 | 28.5333 | -1.6 (-3.60%) | 30,855 |
| 29 Jul 2005 | INR | 46 | 46 | 44.15 | 44.4 | 29.6 | -1.4 (-3.06%) | 14,442 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 45.8 | 30.5333 | 0.0 (0.0%) | 0 |
