| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2005 | INR | 12.75 | 12.75 | 12.1 | 12.25 | 12.25 | -0.48 (-3.77%) | 6,541 |
| 26 Aug 2005 | INR | 12.5 | 13.3 | 12.25 | 12.73 | 12.73 | +0.38 (+3.08%) | 17,457 |
| 25 Aug 2005 | INR | 11.94 | 12.5 | 11.5 | 12.35 | 12.35 | +0.76 (+6.56%) | 17,531 |
| 24 Aug 2005 | INR | 12.65 | 12.65 | 11.4 | 11.59 | 11.59 | +0.09 (+0.78%) | 5,550 |
| 23 Aug 2005 | INR | 12 | 12.2 | 11.35 | 11.5 | 11.5 | -0.64 (-5.27%) | 7,949 |
| 22 Aug 2005 | INR | 12.45 | 12.45 | 12 | 12.14 | 12.14 | +0.41 (+3.50%) | 5,550 |
| 19 Aug 2005 | INR | 11.75 | 12.1 | 11.73 | 11.73 | 11.73 | +0.12 (+1.03%) | 5,400 |
| 18 Aug 2005 | INR | 12.38 | 12.38 | 11.61 | 11.61 | 11.61 | -0.09 (-0.77%) | 9,054 |
| 17 Aug 2005 | INR | 12.06 | 12.9 | 11.56 | 11.7 | 11.7 | -0.3 (-2.50%) | 15,928 |
| 16 Aug 2005 | INR | 11.6 | 12.45 | 11.55 | 12 | 12 | +0.02 (+0.17%) | 7,254 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 11.98 | 11.98 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 11.95 | 12.12 | 11.52 | 11.98 | 11.98 | +0.96 (+8.71%) | 8,330 |
| 11 Aug 2005 | INR | 11.5 | 11.5 | 11.02 | 11.02 | 11.02 | +0.02 (+0.18%) | 9,552 |
| 10 Aug 2005 | INR | 12.25 | 12.25 | 11 | 11 | 11 | -0.36 (-3.17%) | 4,493 |
| 9 Aug 2005 | INR | 11.25 | 12.27 | 11 | 11.36 | 11.36 | +0.2 (+1.79%) | 10,140 |
| 8 Aug 2005 | INR | 12.45 | 12.45 | 11.15 | 11.16 | 11.16 | -0.59 (-5.02%) | 1,900 |
| 5 Aug 2005 | INR | 11 | 11.75 | 10.85 | 11.75 | 11.75 | 0.0 (0.0%) | 4,859 |
| 4 Aug 2005 | INR | 11.09 | 12.04 | 11.09 | 11.75 | 11.75 | +0.8 (+7.31%) | 9,539 |
| 3 Aug 2005 | INR | 10.37 | 11 | 10.37 | 10.95 | 10.95 | +0.09 (+0.83%) | 3,376 |
| 2 Aug 2005 | INR | 11.35 | 11.35 | 10.06 | 10.86 | 10.86 | +0.17 (+1.59%) | 12,350 |
| 1 Aug 2005 | INR | 11.25 | 11.29 | 10.1 | 10.69 | 10.69 | -0.6 (-5.31%) | 4,205 |
| 29 Jul 2005 | INR | 11.6 | 11.6 | 10.52 | 11.29 | 11.29 | +0.73 (+6.91%) | 3,488 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 10.56 | 10.56 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 10.76 | 11.3 | 10.56 | 10.56 | 10.56 | -0.59 (-5.29%) | 3,250 |
| 26 Jul 2005 | INR | 11.55 | 12.17 | 11 | 11.15 | 11.15 | -0.85 (-7.08%) | 8,255 |
| 25 Jul 2005 | INR | 12.39 | 12.4 | 11.76 | 12 | 12 | -0.05 (-0.41%) | 2,749 |
| 22 Jul 2005 | INR | 12.39 | 12.39 | 11.8 | 12.05 | 12.05 | +0.25 (+2.12%) | 6,875 |
| 21 Jul 2005 | INR | 12.84 | 12.84 | 11.6 | 11.8 | 11.8 | +0.2 (+1.72%) | 5,660 |
| 20 Jul 2005 | INR | 12.74 | 12.74 | 11.5 | 11.6 | 11.6 | -0.6 (-4.92%) | 8,954 |
| 19 Jul 2005 | INR | 12.95 | 12.95 | 12.02 | 12.2 | 12.2 | -0.23 (-1.85%) | 7,178 |
