| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2005 | INR | 15.2 | 15.24 | 15.2 | 15.24 | 15.24 | +0.72 (+4.96%) | 46,854 |
| 31 Aug 2005 | INR | 14.3 | 14.52 | 14 | 14.52 | 14.52 | +0.69 (+4.99%) | 106,187 |
| 30 Aug 2005 | INR | 12.81 | 13.83 | 12.81 | 13.83 | 13.83 | +0.83 (+6.38%) | 42,289 |
| 29 Aug 2005 | INR | 13.5 | 13.89 | 12.8 | 13 | 13 | -0.3 (-2.26%) | 43,909 |
| 26 Aug 2005 | INR | 13.5 | 13.8 | 13.3 | 13.3 | 13.3 | 0.0 (0.0%) | 63,575 |
| 25 Aug 2005 | INR | 13.06 | 13.5 | 13.06 | 13.3 | 13.3 | +0.11 (+0.83%) | 33,148 |
| 24 Aug 2005 | INR | 13.89 | 13.99 | 13.05 | 13.19 | 13.19 | -0.51 (-3.72%) | 89,715 |
| 23 Aug 2005 | INR | 14.85 | 14.85 | 13.7 | 13.7 | 13.7 | -0.72 (-4.99%) | 108,110 |
| 22 Aug 2005 | INR | 15 | 15.2 | 14.25 | 14.42 | 14.42 | -0.09 (-0.62%) | 134,025 |
| 19 Aug 2005 | INR | 15.15 | 15.2 | 14.5 | 14.51 | 14.51 | +0.03 (+0.21%) | 88,999 |
| 18 Aug 2005 | INR | 15.29 | 15.4 | 14.31 | 14.48 | 14.48 | -0.47 (-3.14%) | 147,409 |
| 17 Aug 2005 | INR | 14.5 | 15.39 | 14.4 | 14.95 | 14.95 | +0.12 (+0.81%) | 201,355 |
| 16 Aug 2005 | INR | 14.64 | 14.83 | 14.25 | 14.83 | 14.83 | +0.7 (+4.95%) | 191,863 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 14.13 | 14.13 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 13.99 | 14.13 | 13 | 14.13 | 14.13 | +0.67 (+4.98%) | 200,507 |
| 11 Aug 2005 | INR | 13.25 | 13.46 | 13.01 | 13.46 | 13.46 | +0.64 (+4.99%) | 153,508 |
| 10 Aug 2005 | INR | 12.25 | 12.95 | 12.25 | 12.82 | 12.82 | +0.33 (+2.64%) | 71,695 |
| 9 Aug 2005 | INR | 13.2 | 13.2 | 12.3 | 12.49 | 12.49 | -0.18 (-1.42%) | 149,320 |
| 8 Aug 2005 | INR | 12.6 | 12.67 | 12.6 | 12.67 | 12.67 | +0.6 (+4.97%) | 23,376 |
| 5 Aug 2005 | INR | 11.25 | 12.07 | 11.25 | 12.07 | 12.07 | +0.57 (+4.96%) | 44,611 |
| 4 Aug 2005 | INR | 11.4 | 11.7 | 11.25 | 11.5 | 11.5 | +0.03 (+0.26%) | 35,596 |
| 3 Aug 2005 | INR | 12.5 | 12.5 | 11.46 | 11.47 | 11.47 | -0.59 (-4.89%) | 94,363 |
| 2 Aug 2005 | INR | 11.95 | 12.9 | 11.9 | 12.06 | 12.06 | -0.46 (-3.67%) | 113,567 |
| 1 Aug 2005 | INR | 12.52 | 12.58 | 12.52 | 12.52 | 12.52 | -0.65 (-4.94%) | 29,302 |
| 29 Jul 2005 | INR | 13.61 | 14 | 13.17 | 13.17 | 13.17 | -0.69 (-4.98%) | 100,004 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 13.86 | 13.86 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 14.2 | 14.25 | 13.5 | 13.86 | 13.86 | +0.28 (+2.06%) | 97,773 |
| 26 Jul 2005 | INR | 14.7 | 14.7 | 13.45 | 13.58 | 13.58 | -0.42 (-3%) | 377,129 |
| 25 Jul 2005 | INR | 14 | 14 | 14 | 14 | 14 | +0.66 (+4.95%) | 73,849 |
| 22 Jul 2005 | INR | 13.3 | 13.34 | 12.75 | 13.34 | 13.34 | +0.63 (+4.96%) | 75,820 |
