| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2005 | INR | 19.25 | 19.6 | 17.2 | 18.95 | 18.95 | +0.45 (+2.43%) | 73,312 |
| 11 Aug 2005 | INR | 22.4 | 22.4 | 18 | 18.5 | 18.5 | -1.1 (-5.61%) | 76,753 |
| 10 Aug 2005 | INR | 21.03 | 21.03 | 19.55 | 19.6 | 19.6 | +2.07 (+11.81%) | 278,700 |
| 9 Aug 2005 | INR | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | +2.92 (+19.99%) | 15,708 |
| 8 Aug 2005 | INR | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -1.47 (-9.14%) | 11,835 |
| 5 Aug 2005 | INR | 13.35 | 16.08 | 12.05 | 16.08 | 16.08 | +2.68 (+20.00%) | 892,238 |
| 4 Aug 2005 | INR | 14.2 | 14.2 | 13.11 | 13.4 | 13.4 | -0.1 (-0.74%) | 1,400 |
| 3 Aug 2005 | INR | 14 | 14 | 13.5 | 13.5 | 13.5 | -0.76 (-5.33%) | 4,450 |
| 2 Aug 2005 | INR | 13 | 14.7 | 13 | 14.26 | 14.26 | +1.16 (+8.85%) | 2,910 |
| 1 Aug 2005 | INR | 14 | 14 | 12 | 13.1 | 13.1 | -0.9 (-6.43%) | 8,000 |
| 29 Jul 2005 | INR | 15.45 | 15.45 | 13.8 | 14 | 14 | -0.6 (-4.11%) | 3,501 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 14.6 | 14.6 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 15 | 15 | 14 | 14.6 | 14.6 | -0.4 (-2.67%) | 1,700 |
| 26 Jul 2005 | INR | 17.4 | 17.4 | 14.4 | 15 | 15 | -0.2 (-1.32%) | 3,000 |
| 25 Jul 2005 | INR | 15.85 | 15.88 | 15.2 | 15.2 | 15.2 | +1.15 (+8.19%) | 14,700 |
| 22 Jul 2005 | INR | 15.99 | 16 | 14.05 | 14.05 | 14.05 | -1.05 (-6.95%) | 6,750 |
| 21 Jul 2005 | INR | 17.9 | 17.9 | 15.1 | 15.1 | 15.1 | -0.65 (-4.13%) | 7,550 |
| 20 Jul 2005 | INR | 16 | 16.25 | 15.5 | 15.75 | 15.75 | 0.0 (0.0%) | 10,650 |
| 19 Jul 2005 | INR | 15.95 | 15.99 | 15.15 | 15.75 | 15.75 | -0.25 (-1.56%) | 4,700 |
| 18 Jul 2005 | INR | 14.55 | 17 | 14.55 | 16 | 16 | +1.75 (+12.28%) | 13,101 |
| 15 Jul 2005 | INR | 15 | 15 | 14.25 | 14.25 | 14.25 | +0.1 (+0.71%) | 4,850 |
| 14 Jul 2005 | INR | 14.9 | 14.9 | 14.15 | 14.15 | 14.15 | -0.6 (-4.07%) | 7,000 |
| 13 Jul 2005 | INR | 14.9 | 15 | 14 | 14.75 | 14.75 | +0.45 (+3.15%) | 9,871 |
| 12 Jul 2005 | INR | 15.21 | 16 | 14.3 | 14.3 | 14.3 | -0.86 (-5.67%) | 9,800 |
| 11 Jul 2005 | INR | 14.9 | 15.16 | 14.5 | 15.16 | 15.16 | +0.61 (+4.19%) | 12,205 |
| 8 Jul 2005 | INR | 14.6 | 15 | 14.55 | 14.55 | 14.55 | +0.4 (+2.83%) | 5,066 |
| 7 Jul 2005 | INR | 14.65 | 14.65 | 14.15 | 14.15 | 14.15 | -0.4 (-2.75%) | 8,525 |
| 6 Jul 2005 | INR | 15.25 | 15.25 | 14.25 | 14.55 | 14.55 | -0.45 (-3%) | 8,349 |
| 5 Jul 2005 | INR | 14.6 | 15.05 | 14.6 | 15 | 15 | -0.19 (-1.25%) | 3,400 |
| 4 Jul 2005 | INR | 15.15 | 15.4 | 15.15 | 15.19 | 15.19 | -0.06 (-0.39%) | 4,000 |
