| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2005 | INR | 22.4 | 23 | 22 | 22.7 | 4.54 | +1.1 (+5.09%) | 639,057 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 21.6 | 4.32 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 22.95 | 23.3 | 21.2 | 21.6 | 4.32 | -0.75 (-3.36%) | 556,782 |
| 5 Sep 2005 | INR | 22.8 | 23 | 21.8 | 22.35 | 4.47 | +0.55 (+2.52%) | 585,693 |
| 2 Sep 2005 | INR | 23.5 | 23.65 | 21.5 | 21.8 | 4.36 | -1.1 (-4.80%) | 372,021 |
| 1 Sep 2005 | INR | 23.7 | 24.25 | 22.55 | 22.9 | 4.58 | -0.24 (-1.04%) | 616,618 |
| 31 Aug 2005 | INR | 23.25 | 23.9 | 22.5 | 23.14 | 4.628 | -0.33 (-1.41%) | 513,807 |
| 30 Aug 2005 | INR | 24.4 | 24.9 | 23 | 23.47 | 4.694 | -0.09 (-0.38%) | 873,742 |
| 29 Aug 2005 | INR | 22.7 | 23.8 | 21.5 | 23.56 | 4.712 | +1.25 (+5.60%) | 769,980 |
| 26 Aug 2005 | INR | 21.45 | 22.6 | 21.1 | 22.31 | 4.462 | +1.31 (+6.24%) | 577,100 |
| 25 Aug 2005 | INR | 20.7 | 21.6 | 20 | 21 | 4.2 | +1.26 (+6.38%) | 482,534 |
| 24 Aug 2005 | INR | 19.5 | 20 | 18.5 | 19.74 | 3.948 | -0.29 (-1.45%) | 541,222 |
| 23 Aug 2005 | INR | 22.5 | 22.5 | 19.2 | 20.03 | 4.006 | -1.47 (-6.84%) | 687,176 |
| 22 Aug 2005 | INR | 22.15 | 22.95 | 21 | 21.5 | 4.3 | +0.47 (+2.23%) | 723,431 |
| 19 Aug 2005 | INR | 23.5 | 24 | 20.7 | 21.03 | 4.206 | -1.55 (-6.86%) | 984,163 |
| 18 Aug 2005 | INR | 23.25 | 25.65 | 21.5 | 22.58 | 4.516 | +0.34 (+1.53%) | 2,252,267 |
| 17 Aug 2005 | INR | 20 | 22.24 | 18.7 | 22.24 | 4.448 | +3.7 (+19.96%) | 2,649,478 |
| 16 Aug 2005 | INR | 15.96 | 18.54 | 15.95 | 18.54 | 3.708 | +3.09 (+20%) | 1,939,535 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 15.45 | 3.09 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 15.5 | 15.9 | 15 | 15.45 | 3.09 | +0.24 (+1.58%) | 498,695 |
| 11 Aug 2005 | INR | 15.25 | 15.85 | 15.05 | 15.21 | 3.042 | +0.27 (+1.81%) | 854,468 |
| 10 Aug 2005 | INR | 14 | 15 | 14 | 14.94 | 2.988 | +1.13 (+8.18%) | 787,217 |
| 9 Aug 2005 | INR | 14.25 | 14.5 | 13.6 | 13.81 | 2.762 | -0.19 (-1.36%) | 386,440 |
| 8 Aug 2005 | INR | 14.1 | 15 | 13.8 | 14 | 2.8 | -0.19 (-1.34%) | 656,992 |
| 5 Aug 2005 | INR | 12.87 | 14.5 | 12.75 | 14.19 | 2.838 | +1.23 (+9.49%) | 566,849 |
| 4 Aug 2005 | INR | 13.25 | 13.3 | 12.76 | 12.96 | 2.592 | -0.11 (-0.84%) | 172,355 |
| 3 Aug 2005 | INR | 13.7 | 13.74 | 12.9 | 13.07 | 2.614 | -0.12 (-0.91%) | 175,856 |
| 2 Aug 2005 | INR | 13.9 | 13.95 | 12.9 | 13.19 | 2.638 | -0.26 (-1.93%) | 282,845 |
| 1 Aug 2005 | INR | 13.4 | 14 | 13 | 13.45 | 2.69 | +0.68 (+5.32%) | 267,129 |
| 29 Jul 2005 | INR | 13.9 | 13.9 | 12.5 | 12.77 | 2.554 | -0.53 (-3.98%) | 311,588 |
