| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2005 | INR | 19.5 | 19.5 | 15.5 | 18.5 | 18.5 | +1 (+5.71%) | 8,656 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 17.5 | 17.5 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 18.5 | 18.5 | 15.2 | 17.5 | 17.5 | +1 (+6.06%) | 5,954 |
| 11 Aug 2005 | INR | 19.5 | 19.5 | 15.9 | 16.5 | 16.5 | +0.2 (+1.23%) | 4,650 |
| 10 Aug 2005 | INR | 19 | 19 | 15.3 | 16.3 | 16.3 | +0.31 (+1.94%) | 2,423 |
| 9 Aug 2005 | INR | 17.8 | 17.8 | 15.5 | 15.99 | 15.99 | +0.39 (+2.50%) | 5,424 |
| 8 Aug 2005 | INR | 20 | 20 | 15.55 | 15.6 | 15.6 | -1.4 (-8.24%) | 3,194 |
| 5 Aug 2005 | INR | 19.4 | 19.4 | 16.5 | 17 | 17 | +0.71 (+4.36%) | 12,265 |
| 4 Aug 2005 | INR | 15 | 16.29 | 12.6 | 16.29 | 16.29 | +2.54 (+18.47%) | 10,864 |
| 3 Aug 2005 | INR | 14.5 | 14.5 | 13 | 13.75 | 13.75 | +0.05 (+0.36%) | 3,398 |
| 2 Aug 2005 | INR | 15.8 | 15.8 | 12.5 | 13.7 | 13.7 | +0.4 (+3.01%) | 10,101 |
| 1 Aug 2005 | INR | 12 | 13.3 | 12 | 13.3 | 13.3 | +0.15 (+1.14%) | 3,600 |
| 29 Jul 2005 | INR | 14.1 | 14.1 | 12 | 13.15 | 13.15 | +1 (+8.23%) | 3,884 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 12.15 | 12.15 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 12.9 | 12.9 | 11.75 | 12.15 | 12.15 | -0.4 (-3.19%) | 1,100 |
| 26 Jul 2005 | INR | 14 | 14 | 12 | 12.55 | 12.55 | -0.25 (-1.95%) | 2,470 |
| 25 Jul 2005 | INR | 13.75 | 13.75 | 12.2 | 12.8 | 12.8 | +0.54 (+4.40%) | 2,673 |
| 22 Jul 2005 | INR | 14 | 14 | 12.25 | 12.26 | 12.26 | -0.1 (-0.81%) | 4,381 |
| 21 Jul 2005 | INR | 14 | 14 | 11.7 | 12.36 | 12.36 | +0.31 (+2.57%) | 5,035 |
| 20 Jul 2005 | INR | 12.9 | 12.9 | 11.85 | 12.05 | 12.05 | -0.3 (-2.43%) | 1,610 |
| 19 Jul 2005 | INR | 12.25 | 12.6 | 11.8 | 12.35 | 12.35 | -0.3 (-2.37%) | 3,966 |
| 18 Jul 2005 | INR | 12.65 | 12.65 | 11.72 | 12.65 | 12.65 | +0.08 (+0.64%) | 3,088 |
| 15 Jul 2005 | INR | 14 | 14 | 11.9 | 12.57 | 12.57 | +0.27 (+2.20%) | 1,920 |
| 14 Jul 2005 | INR | 14 | 14 | 11 | 12.3 | 12.3 | +0.3 (+2.50%) | 4,550 |
| 13 Jul 2005 | INR | 12 | 12.6 | 11.35 | 12 | 12 | 0.0 (0.0%) | 1,101 |
| 12 Jul 2005 | INR | 12 | 12.85 | 11.5 | 12 | 12 | -0.3 (-2.44%) | 3,120 |
| 11 Jul 2005 | INR | 13.9 | 13.9 | 12 | 12.3 | 12.3 | -0.7 (-5.38%) | 985 |
| 8 Jul 2005 | INR | 13.45 | 13.45 | 11.56 | 13 | 13 | +0.55 (+4.42%) | 2,938 |
| 7 Jul 2005 | INR | 14 | 14 | 12 | 12.45 | 12.45 | +0.11 (+0.89%) | 1,392 |
| 6 Jul 2005 | INR | 14 | 14 | 11.86 | 12.34 | 12.34 | +0.09 (+0.73%) | 455 |
