| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2005 | INR | 61.74 | 63.13 | 61.74 | 62.7 | 62.7 | +1.1 (+1.79%) | 1,843,506 |
| 31 Aug 2005 | INR | 62.03 | 63.23 | 61.36 | 61.6 | 61.6 | +0.86 (+1.42%) | 1,428,347 |
| 30 Aug 2005 | INR | 62.22 | 63.18 | 60.21 | 60.74 | 60.74 | -0.33 (-0.54%) | 425,697 |
| 29 Aug 2005 | INR | 61.74 | 62.22 | 60.45 | 61.07 | 61.07 | -0.39 (-0.63%) | 252,288 |
| 26 Aug 2005 | INR | 67.01 | 67.01 | 60.74 | 61.46 | 61.46 | +0.77 (+1.27%) | 542,484 |
| 25 Aug 2005 | INR | 60.21 | 61.74 | 59.54 | 60.69 | 60.69 | -0.19 (-0.31%) | 415,462 |
| 24 Aug 2005 | INR | 61.27 | 62.46 | 59.93 | 60.88 | 60.88 | +0.28 (+0.46%) | 918,568 |
| 23 Aug 2005 | INR | 60.21 | 64.86 | 59.83 | 60.6 | 60.6 | +1.2 (+2.02%) | 1,253,353 |
| 22 Aug 2005 | INR | 60.02 | 60.88 | 58.87 | 59.4 | 59.4 | +0.34 (+0.58%) | 3,657,321 |
| 19 Aug 2005 | INR | 60.16 | 60.31 | 52.65 | 59.06 | 59.06 | +0.67 (+1.15%) | 900,864 |
| 18 Aug 2005 | INR | 59.83 | 60.31 | 58.2 | 58.39 | 58.39 | -0.43 (-0.73%) | 971,539 |
| 17 Aug 2005 | INR | 58.2 | 60.26 | 57.96 | 58.82 | 58.82 | +1.86 (+3.27%) | 1,740,653 |
| 16 Aug 2005 | INR | 67.01 | 67.01 | 55.52 | 56.96 | 56.96 | +1.06 (+1.90%) | 186,292 |
| 12 Aug 2005 | INR | 56.43 | 56.62 | 54.95 | 55.9 | 55.9 | +1.24 (+2.27%) | 216,147 |
| 11 Aug 2005 | INR | 54.37 | 55 | 53.85 | 54.66 | 54.66 | +0.81 (+1.50%) | 134,720 |
| 10 Aug 2005 | INR | 54.18 | 54.42 | 53.61 | 53.85 | 53.85 | +0.43 (+0.80%) | 198,458 |
| 9 Aug 2005 | INR | 55.33 | 55.33 | 52.89 | 53.42 | 53.42 | -1.29 (-2.36%) | 142,288 |
| 8 Aug 2005 | INR | 55.52 | 55.52 | 54.28 | 54.71 | 54.71 | +0.15 (+0.27%) | 223,013 |
| 5 Aug 2005 | INR | 54.76 | 55.28 | 54.13 | 54.56 | 54.56 | +0.23 (+0.42%) | 175,925 |
| 4 Aug 2005 | INR | 54.52 | 55.28 | 53.8 | 54.33 | 54.33 | +0.24 (+0.44%) | 286,076 |
| 3 Aug 2005 | INR | 54.47 | 54.47 | 53.7 | 54.09 | 54.09 | +0.1 (+0.19%) | 273,451 |
| 2 Aug 2005 | INR | 54.52 | 54.52 | 53.61 | 53.99 | 53.99 | +0.62 (+1.16%) | 124,300 |
| 1 Aug 2005 | INR | 55.52 | 55.52 | 53.13 | 53.37 | 53.37 | -1.19 (-2.18%) | 121,951 |
| 29 Jul 2005 | INR | 54.52 | 55.28 | 54.04 | 54.56 | 54.56 | 0.0 (0.0%) | 191,383 |
| 28 Jul 2005 | INR | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 55.43 | 55.43 | 53.66 | 54.56 | 54.56 | +0.09 (+0.17%) | 181,013 |
| 26 Jul 2005 | INR | 56.38 | 56.38 | 53.89 | 54.47 | 54.47 | -1.39 (-2.49%) | 253,741 |
| 25 Jul 2005 | INR | 56.48 | 56.86 | 55.67 | 55.86 | 55.86 | +0.05 (+0.09%) | 303,376 |
| 22 Jul 2005 | INR | 56.77 | 56.77 | 55.14 | 55.81 | 55.81 | +0.29 (+0.52%) | 275,530 |
| 21 Jul 2005 | INR | 57.72 | 57.92 | 55.14 | 55.52 | 55.52 | -1.25 (-2.20%) | 222,779 |
