| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2005 | INR | 30.1 | 32 | 29.75 | 29.75 | 29.75 | -1.55 (-4.95%) | 46,193 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 31.3 | 31.3 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 31.05 | 33 | 31.05 | 31.3 | 31.3 | -1.35 (-4.13%) | 188,421 |
| 11 Aug 2005 | INR | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | -1.7 (-4.95%) | 80,781 |
| 10 Aug 2005 | INR | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -1.8 (-4.98%) | 10,952 |
| 9 Aug 2005 | INR | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | -1.9 (-4.99%) | 1,040 |
| 8 Aug 2005 | INR | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | -2.45 (-6.05%) | 9,987 |
| 5 Aug 2005 | INR | 37.1 | 40.95 | 37.1 | 40.5 | 40.5 | +1.5 (+3.85%) | 417,949 |
| 4 Aug 2005 | INR | 39 | 39 | 39 | 39 | 39 | -2 (-4.88%) | 6,905 |
| 3 Aug 2005 | INR | 41 | 41 | 41 | 41 | 41 | -2.15 (-4.98%) | 7,970 |
| 2 Aug 2005 | INR | 45 | 47.65 | 43.15 | 43.15 | 43.15 | -2.25 (-4.96%) | 13,055 |
| 1 Aug 2005 | INR | 50 | 50.1 | 45.4 | 45.4 | 45.4 | -2.35 (-4.92%) | 105,997 |
| 29 Jul 2005 | INR | 47.75 | 47.75 | 47 | 47.75 | 47.75 | +2.27 (+4.99%) | 50,751 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 45.48 | 45.48 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 45.48 | 45.48 | 44 | 45.48 | 45.48 | +2.16 (+4.99%) | 106,047 |
| 26 Jul 2005 | INR | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | +2.06 (+4.99%) | 17,365 |
| 25 Jul 2005 | INR | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | +1.96 (+4.99%) | 11,020 |
| 22 Jul 2005 | INR | 39.3 | 39.3 | 37.55 | 39.3 | 39.3 | +1.87 (+5.00%) | 126,481 |
| 21 Jul 2005 | INR | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | +1.78 (+4.99%) | 22,055 |
| 20 Jul 2005 | INR | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | +1.69 (+4.98%) | 13,375 |
| 19 Jul 2005 | INR | 33.96 | 33.96 | 30 | 33.96 | 33.96 | +3.08 (+9.97%) | 432,983 |
| 18 Jul 2005 | INR | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | +2.8 (+9.97%) | 20,443 |
| 15 Jul 2005 | INR | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | +2.55 (+9.99%) | 30,350 |
| 14 Jul 2005 | INR | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | +2.32 (+10.00%) | 13,821 |
| 13 Jul 2005 | INR | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | +2.11 (+10%) | 14,900 |
| 12 Jul 2005 | INR | 21.1 | 21.1 | 21.1 | 21.1 | 21.1 | +1.91 (+9.95%) | 19,805 |
| 11 Jul 2005 | INR | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | +1.74 (+9.97%) | 35,330 |
| 8 Jul 2005 | INR | 16.5 | 17.45 | 16.5 | 17.45 | 17.45 | +1.58 (+9.96%) | 48,437 |
| 7 Jul 2005 | INR | 14.95 | 15.87 | 14.7 | 15.87 | 15.87 | +1.44 (+9.98%) | 161,118 |
| 6 Jul 2005 | INR | 14.95 | 15.3 | 13.35 | 14.43 | 14.43 | +1.5 (+11.60%) | 354,613 |
