| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2005 | INR | 12.8 | 13.5 | 12.5 | 13.45 | 13.45 | +0.5 (+3.86%) | 6,670 |
| 17 Aug 2005 | INR | 12.95 | 12.95 | 12.9 | 12.95 | 12.95 | +0.6 (+4.86%) | 10,000 |
| 16 Aug 2005 | INR | 13 | 13.25 | 12.35 | 12.35 | 12.35 | -0.35 (-2.76%) | 7,709 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 12.7 | 12.7 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 13.9 | 13.9 | 12.7 | 12.7 | 12.7 | -0.65 (-4.87%) | 5,660 |
| 11 Aug 2005 | INR | 12.8 | 13.4 | 12.5 | 13.35 | 13.35 | 0.0 (0.0%) | 7,881 |
| 10 Aug 2005 | INR | 12.8 | 13.35 | 12.8 | 13.35 | 13.35 | 0.0 (0.0%) | 7,278 |
| 9 Aug 2005 | INR | 13.5 | 13.8 | 12.6 | 13.35 | 13.35 | +0.1 (+0.75%) | 14,050 |
| 8 Aug 2005 | INR | 12.1 | 13.25 | 12.05 | 13.25 | 13.25 | +0.05 (+0.38%) | 5,550 |
| 5 Aug 2005 | INR | 12.55 | 13.2 | 12.55 | 13.2 | 13.2 | 0.0 (0.0%) | 13,948 |
| 4 Aug 2005 | INR | 13.65 | 13.65 | 13.2 | 13.2 | 13.2 | -0.65 (-4.69%) | 3,260 |
| 3 Aug 2005 | INR | 13.45 | 13.9 | 13.45 | 13.85 | 13.85 | -0.3 (-2.12%) | 34,751 |
| 2 Aug 2005 | INR | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.7 (-4.71%) | 4,100 |
| 1 Aug 2005 | INR | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.77 (-4.93%) | 3,251 |
| 29 Jul 2005 | INR | 15.65 | 15.95 | 15.62 | 15.62 | 15.62 | -0.78 (-4.76%) | 23,050 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 16.4 | 16.4 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 17.25 | 17.25 | 15.61 | 16.4 | 16.4 | -0.03 (-0.18%) | 133,174 |
| 26 Jul 2005 | INR | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | +0.78 (+4.98%) | 22,483 |
| 25 Jul 2005 | INR | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | +1.42 (+9.98%) | 28,573 |
| 22 Jul 2005 | INR | 14.23 | 14.23 | 13.55 | 14.23 | 14.23 | +1.27 (+9.80%) | 53,652 |
| 21 Jul 2005 | INR | 12.55 | 13 | 12.4 | 12.96 | 12.96 | +1.14 (+9.64%) | 57,505 |
| 20 Jul 2005 | INR | 11.8 | 11.82 | 10.95 | 11.82 | 11.82 | +1.07 (+9.95%) | 29,695 |
| 19 Jul 2005 | INR | 10.55 | 10.75 | 10.06 | 10.75 | 10.75 | +0.97 (+9.92%) | 16,401 |
| 18 Jul 2005 | INR | 8.9 | 9.78 | 8.27 | 9.78 | 9.78 | +0.88 (+9.89%) | 28,199 |
| 15 Jul 2005 | INR | 8.5 | 8.99 | 8.1 | 8.9 | 8.9 | +0.3 (+3.49%) | 1,261 |
| 14 Jul 2005 | INR | 8.02 | 8.6 | 8.02 | 8.6 | 8.6 | +0.15 (+1.78%) | 100 |
| 13 Jul 2005 | INR | 8.5 | 8.5 | 8.06 | 8.45 | 8.45 | -0.39 (-4.41%) | 805 |
| 12 Jul 2005 | INR | 8.94 | 8.94 | 8 | 8.84 | 8.84 | +0.44 (+5.24%) | 6,910 |
| 11 Jul 2005 | INR | 8.5 | 8.85 | 8.4 | 8.4 | 8.4 | +0.3 (+3.70%) | 10,650 |
| 8 Jul 2005 | INR | 8.39 | 8.4 | 7.81 | 8.1 | 8.1 | -0.15 (-1.82%) | 12,450 |
