| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2005 | INR | 15.25 | 15.5 | 14.61 | 15.5 | 15.5 | +0.44 (+2.92%) | 3,000 |
| 26 Aug 2005 | INR | 16 | 16 | 14.9 | 15.06 | 15.06 | +0.05 (+0.33%) | 6,750 |
| 25 Aug 2005 | INR | 13.91 | 15.01 | 13.91 | 15.01 | 15.01 | +1.36 (+9.96%) | 11,222 |
| 24 Aug 2005 | INR | 13.5 | 13.9 | 13.5 | 13.65 | 13.65 | -0.75 (-5.21%) | 4,150 |
| 23 Aug 2005 | INR | 14.05 | 14.45 | 14 | 14.4 | 14.4 | +0.01 (+0.07%) | 13,000 |
| 22 Aug 2005 | INR | 15.5 | 15.5 | 14.36 | 14.39 | 14.39 | +0.24 (+1.70%) | 13,650 |
| 19 Aug 2005 | INR | 12.5 | 14.93 | 12.5 | 14.15 | 14.15 | +0.34 (+2.46%) | 5,961 |
| 18 Aug 2005 | INR | 14 | 14.95 | 13.25 | 13.81 | 13.81 | -0.69 (-4.76%) | 5,250 |
| 17 Aug 2005 | INR | 14.45 | 14.85 | 14.45 | 14.5 | 14.5 | +0.38 (+2.69%) | 7,416 |
| 16 Aug 2005 | INR | 13.6 | 14.79 | 13.6 | 14.12 | 14.12 | +0.62 (+4.59%) | 9,011 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 13.5 | 13.5 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 13 | 13.9 | 12.61 | 13.5 | 13.5 | +0.7 (+5.47%) | 7,800 |
| 11 Aug 2005 | INR | 13.5 | 13.7 | 12.8 | 12.8 | 12.8 | -0.4 (-3.03%) | 4,855 |
| 10 Aug 2005 | INR | 12.62 | 13.2 | 12.62 | 13.2 | 13.2 | +0.51 (+4.02%) | 7,261 |
| 9 Aug 2005 | INR | 12.55 | 13.24 | 12.55 | 12.69 | 12.69 | -0.07 (-0.55%) | 7,648 |
| 8 Aug 2005 | INR | 12.9 | 13.11 | 12.22 | 12.76 | 12.76 | -0.14 (-1.09%) | 3,900 |
| 5 Aug 2005 | INR | 11.96 | 13 | 11.96 | 12.9 | 12.9 | +0.15 (+1.18%) | 10,622 |
| 4 Aug 2005 | INR | 12.6 | 13 | 12.6 | 12.75 | 12.75 | +0.15 (+1.19%) | 3,265 |
| 3 Aug 2005 | INR | 13 | 13.2 | 12.6 | 12.6 | 12.6 | -0.4 (-3.08%) | 13,300 |
| 2 Aug 2005 | INR | 12.6 | 13.1 | 12.6 | 13 | 13 | -0.5 (-3.70%) | 5,345 |
| 1 Aug 2005 | INR | 11.96 | 13.85 | 11.96 | 13.5 | 13.5 | +0.82 (+6.47%) | 4,339 |
| 29 Jul 2005 | INR | 12.1 | 13 | 11.85 | 12.68 | 12.68 | -0.32 (-2.46%) | 3,775 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 13 | 13 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 11.75 | 13 | 11.75 | 13 | 13 | +0.36 (+2.85%) | 4,750 |
| 26 Jul 2005 | INR | 12.61 | 12.85 | 12.61 | 12.64 | 12.64 | -0.14 (-1.10%) | 1,500 |
| 25 Jul 2005 | INR | 12.35 | 13.5 | 12.35 | 12.78 | 12.78 | -0.13 (-1.01%) | 5,650 |
| 22 Jul 2005 | INR | 12.85 | 13.45 | 12.59 | 12.91 | 12.91 | -0.34 (-2.57%) | 8,250 |
| 21 Jul 2005 | INR | 13.44 | 13.44 | 13 | 13.25 | 13.25 | 0.0 (0.0%) | 8,053 |
| 20 Jul 2005 | INR | 13.79 | 13.79 | 12.8 | 13.25 | 13.25 | -0.25 (-1.85%) | 6,775 |
| 19 Jul 2005 | INR | 13.5 | 13.6 | 13.05 | 13.5 | 13.5 | 0.0 (0.0%) | 2,724 |
