| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2005 | INR | 55 | 55.5 | 54.1 | 54.7 | 54.7 | -0.4 (-0.73%) | 362,285 |
| 8 Sep 2005 | INR | 54.3 | 55.45 | 54.3 | 55.1 | 55.1 | +0.95 (+1.75%) | 640,140 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 54.15 | 54.15 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 55 | 55.4 | 53.5 | 54.15 | 54.15 | -0.15 (-0.28%) | 723,288 |
| 5 Sep 2005 | INR | 55 | 55.75 | 54.1 | 54.3 | 54.3 | -0.15 (-0.28%) | 573,336 |
| 2 Sep 2005 | INR | 55.45 | 55.45 | 53.75 | 54.45 | 54.45 | -0.55 (-1.00%) | 687,864 |
| 1 Sep 2005 | INR | 56.5 | 57.1 | 54.55 | 55 | 55 | -0.55 (-0.99%) | 2,172,473 |
| 31 Aug 2005 | INR | 51.85 | 56.15 | 51.5 | 55.55 | 55.55 | +3.75 (+7.24%) | 3,088,929 |
| 30 Aug 2005 | INR | 52.5 | 52.9 | 51.5 | 51.8 | 51.8 | +0.25 (+0.48%) | 435,621 |
| 29 Aug 2005 | INR | 52.5 | 53.1 | 50.8 | 51.55 | 51.55 | -0.25 (-0.48%) | 296,697 |
| 26 Aug 2005 | INR | 51.85 | 52.65 | 51.4 | 51.8 | 51.8 | +0.8 (+1.57%) | 782,076 |
| 25 Aug 2005 | INR | 50.85 | 51.5 | 50.65 | 51 | 51 | +0.6 (+1.19%) | 568,505 |
| 24 Aug 2005 | INR | 51.95 | 52 | 49.85 | 50.4 | 50.4 | -1.5 (-2.89%) | 1,236,006 |
| 23 Aug 2005 | INR | 52.7 | 54.5 | 51.5 | 51.9 | 51.9 | -0.15 (-0.29%) | 2,632,998 |
| 22 Aug 2005 | INR | 51.85 | 53.6 | 50.9 | 52.05 | 52.05 | +0.75 (+1.46%) | 2,105,620 |
| 19 Aug 2005 | INR | 49.5 | 52.8 | 49.1 | 51.3 | 51.3 | +1.85 (+3.74%) | 1,911,761 |
| 18 Aug 2005 | INR | 49.75 | 50.9 | 49.25 | 49.45 | 49.45 | -0.3 (-0.60%) | 399,539 |
| 17 Aug 2005 | INR | 50.25 | 50.5 | 49.1 | 49.75 | 49.75 | +0.1 (+0.20%) | 422,576 |
| 16 Aug 2005 | INR | 49 | 50.9 | 48.5 | 49.65 | 49.65 | +1 (+2.06%) | 653,935 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 48.65 | 48.65 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 49.95 | 49.95 | 48.5 | 48.65 | 48.65 | -0.8 (-1.62%) | 393,801 |
| 11 Aug 2005 | INR | 50 | 50.1 | 49.2 | 49.45 | 49.45 | -0.2 (-0.40%) | 325,475 |
| 10 Aug 2005 | INR | 49.85 | 49.85 | 49.15 | 49.65 | 49.65 | +0.55 (+1.12%) | 363,030 |
| 9 Aug 2005 | INR | 49.4 | 49.75 | 48.55 | 49.1 | 49.1 | -0.3 (-0.61%) | 871,219 |
| 8 Aug 2005 | INR | 49.5 | 51.8 | 49.25 | 49.4 | 49.4 | +0.5 (+1.02%) | 1,235,624 |
| 5 Aug 2005 | INR | 49.4 | 50.5 | 48.65 | 48.9 | 48.9 | -0.1 (-0.20%) | 427,251 |
| 4 Aug 2005 | INR | 49.25 | 49.75 | 48.3 | 49 | 49 | -0.05 (-0.10%) | 649,241 |
| 3 Aug 2005 | INR | 50.3 | 50.7 | 48.65 | 49.05 | 49.05 | -0.85 (-1.70%) | 643,892 |
| 2 Aug 2005 | INR | 48.7 | 51.15 | 48.5 | 49.9 | 49.9 | +1.35 (+2.78%) | 954,833 |
| 1 Aug 2005 | INR | 46.7 | 49.35 | 46.2 | 48.55 | 48.55 | -0.35 (-0.72%) | 520,937 |
