| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2005 | INR | 23 | 23.75 | 22.6 | 22.9 | 22.9 | -0.25 (-1.08%) | 11,650 |
| 9 Sep 2005 | INR | 24 | 24 | 23.05 | 23.15 | 23.15 | -0.85 (-3.54%) | 15,300 |
| 8 Sep 2005 | INR | 25 | 26.1 | 24 | 24 | 24 | -1.1 (-4.38%) | 19,558 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 25.1 | 25.1 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 26.05 | 27 | 25.1 | 25.1 | 25.1 | -1.3 (-4.92%) | 16,460 |
| 5 Sep 2005 | INR | 28.5 | 28.5 | 26.1 | 26.4 | 26.4 | -0.85 (-3.12%) | 30,368 |
| 2 Sep 2005 | INR | 27.7 | 27.8 | 26.2 | 27.25 | 27.25 | -0.25 (-0.91%) | 37,040 |
| 1 Sep 2005 | INR | 27.8 | 28 | 26.85 | 27.5 | 27.5 | +1 (+3.77%) | 53,039 |
| 31 Aug 2005 | INR | 25.25 | 27 | 24.9 | 26.5 | 26.5 | -0.05 (-0.19%) | 39,822 |
| 30 Aug 2005 | INR | 25.8 | 26.55 | 25 | 26.55 | 26.55 | +0.9 (+3.51%) | 58,315 |
| 29 Aug 2005 | INR | 24 | 25.9 | 24 | 25.65 | 25.65 | +0.75 (+3.01%) | 23,104 |
| 26 Aug 2005 | INR | 24.75 | 24.9 | 23.05 | 24.9 | 24.9 | +0.35 (+1.43%) | 43,100 |
| 25 Aug 2005 | INR | 22.75 | 24.55 | 22.25 | 24.55 | 24.55 | +1.15 (+4.91%) | 44,992 |
| 24 Aug 2005 | INR | 23.4 | 23.45 | 23.4 | 23.4 | 23.4 | -1.2 (-4.88%) | 7,400 |
| 23 Aug 2005 | INR | 26 | 26 | 24.6 | 24.6 | 24.6 | -1.1 (-4.28%) | 16,595 |
| 22 Aug 2005 | INR | 26.7 | 27.25 | 25.7 | 25.7 | 25.7 | -1.3 (-4.81%) | 61,260 |
| 19 Aug 2005 | INR | 27.6 | 28 | 26.5 | 27 | 27 | -1.65 (-5.76%) | 44,183 |
| 18 Aug 2005 | INR | 28.7 | 28.7 | 26.1 | 28.65 | 28.65 | +1.3 (+4.75%) | 101,105 |
| 17 Aug 2005 | INR | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | +1.3 (+4.99%) | 10,833 |
| 16 Aug 2005 | INR | 25.95 | 26.05 | 25.95 | 26.05 | 26.05 | +1.2 (+4.83%) | 25,325 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 24.85 | 24.85 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 24.85 | 24.85 | 22.55 | 24.85 | 24.85 | +1.15 (+4.85%) | 242,642 |
| 11 Aug 2005 | INR | 23.7 | 23.7 | 23.7 | 23.7 | 23.7 | +2.15 (+9.98%) | 7,526 |
| 10 Aug 2005 | INR | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | +1.95 (+9.95%) | 59,195 |
| 9 Aug 2005 | INR | 19.6 | 19.6 | 19.6 | 19.6 | 19.6 | +1.75 (+9.80%) | 14,513 |
| 8 Aug 2005 | INR | 17.8 | 17.85 | 17.8 | 17.85 | 17.85 | +1.1 (+6.57%) | 22,425 |
| 5 Aug 2005 | INR | 16.5 | 16.75 | 15.5 | 16.75 | 16.75 | +1.45 (+9.48%) | 64,720 |
| 4 Aug 2005 | INR | 15 | 15.3 | 14.5 | 15.3 | 15.3 | +1.3 (+9.29%) | 23,700 |
| 3 Aug 2005 | INR | 15 | 15 | 13.15 | 14 | 14 | -0.6 (-4.11%) | 6,840 |
| 2 Aug 2005 | INR | 14.6 | 14.8 | 14.5 | 14.6 | 14.6 | -0.15 (-1.02%) | 2,000 |
