| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2005 | INR | 18.4 | 18.54 | 17.51 | 18.54 | 9.27 | +0.88 (+4.98%) | 126,862 |
| 30 Aug 2005 | INR | 17.99 | 18 | 17.58 | 17.66 | 8.83 | +0.4 (+2.32%) | 40,835 |
| 29 Aug 2005 | INR | 17.9 | 17.9 | 16.65 | 17.26 | 8.63 | +0.1 (+0.58%) | 47,176 |
| 26 Aug 2005 | INR | 17.16 | 17.16 | 16.75 | 17.16 | 8.58 | +0.77 (+4.70%) | 39,762 |
| 25 Aug 2005 | INR | 16.35 | 16.39 | 15.5 | 16.39 | 8.195 | +0.84 (+5.40%) | 21,604 |
| 24 Aug 2005 | INR | 16 | 16.45 | 15.47 | 15.55 | 7.775 | -0.73 (-4.48%) | 45,199 |
| 23 Aug 2005 | INR | 17.5 | 17.98 | 16.28 | 16.28 | 8.14 | -0.85 (-4.96%) | 102,290 |
| 22 Aug 2005 | INR | 17 | 17.14 | 15.9 | 17.13 | 8.565 | +1.54 (+9.88%) | 152,882 |
| 19 Aug 2005 | INR | 15.9 | 15.9 | 14 | 15.59 | 7.795 | +1.09 (+7.52%) | 37,743 |
| 18 Aug 2005 | INR | 14 | 14.5 | 13.8 | 14.5 | 7.25 | +0.1 (+0.69%) | 25,234 |
| 17 Aug 2005 | INR | 13.51 | 14.55 | 13.29 | 14.4 | 7.2 | +1.17 (+8.84%) | 33,657 |
| 16 Aug 2005 | INR | 13.7 | 13.82 | 13.03 | 13.23 | 6.615 | -0.27 (-2%) | 8,588 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 13.5 | 6.75 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 13.15 | 14 | 13.11 | 13.5 | 6.75 | -0.02 (-0.15%) | 16,938 |
| 11 Aug 2005 | INR | 13.5 | 13.83 | 13.32 | 13.52 | 6.76 | 0.0 (0.0%) | 7,094 |
| 10 Aug 2005 | INR | 13.95 | 13.95 | 13.2 | 13.52 | 6.76 | +0.02 (+0.15%) | 5,094 |
| 9 Aug 2005 | INR | 13.01 | 13.85 | 13.01 | 13.5 | 6.75 | 0.0 (0.0%) | 12,564 |
| 8 Aug 2005 | INR | 14 | 14 | 13.45 | 13.5 | 6.75 | 0.0 (0.0%) | 6,935 |
| 5 Aug 2005 | INR | 13.36 | 13.95 | 13.35 | 13.5 | 6.75 | -0.3 (-2.17%) | 3,832 |
| 4 Aug 2005 | INR | 14 | 14 | 13.6 | 13.8 | 6.9 | +0.55 (+4.15%) | 6,942 |
| 3 Aug 2005 | INR | 14.46 | 14.46 | 13.25 | 13.25 | 6.625 | -0.54 (-3.92%) | 29,469 |
| 2 Aug 2005 | INR | 13.01 | 13.79 | 13.01 | 13.79 | 6.895 | +0.65 (+4.95%) | 27,957 |
| 1 Aug 2005 | INR | 13.14 | 14 | 13.14 | 13.14 | 6.57 | -0.62 (-4.51%) | 24,800 |
| 29 Jul 2005 | INR | 14.02 | 14.25 | 13.76 | 13.76 | 6.88 | -0.67 (-4.64%) | 14,356 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 14.43 | 7.215 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 14.43 | 15 | 14.43 | 14.43 | 7.215 | -0.75 (-4.94%) | 17,651 |
| 26 Jul 2005 | INR | 15.8 | 16.4 | 15.18 | 15.18 | 7.59 | -0.79 (-4.95%) | 71,900 |
| 25 Jul 2005 | INR | 15.5 | 15.97 | 15.5 | 15.97 | 7.985 | +0.76 (+5.00%) | 162,884 |
| 22 Jul 2005 | INR | 14.15 | 15.24 | 13.56 | 15.21 | 7.605 | +1.4 (+10.14%) | 230,702 |
| 21 Jul 2005 | INR | 14 | 14.4 | 13.66 | 13.81 | 6.905 | -0.44 (-3.09%) | 42,307 |
