| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2005 | INR | 23 | 25 | 22.3 | 25 | 12.5 | +2 (+8.70%) | 3,400 |
| 19 Aug 2005 | INR | 23.65 | 23.7 | 22.7 | 23 | 11.5 | +0.5 (+2.22%) | 1,390 |
| 18 Aug 2005 | INR | 25.5 | 25.5 | 22.25 | 22.5 | 11.25 | -0.8 (-3.43%) | 3,000 |
| 17 Aug 2005 | INR | 26.2 | 26.2 | 22.8 | 23.3 | 11.65 | -0.6 (-2.51%) | 850 |
| 16 Aug 2005 | INR | 23.95 | 23.95 | 21.65 | 23.9 | 11.95 | +2.1 (+9.63%) | 4,300 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 21.8 | 10.9 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 22 | 22.05 | 21.75 | 21.8 | 10.9 | -0.35 (-1.58%) | 900 |
| 11 Aug 2005 | INR | 0 | 0 | 0 | 22.15 | 11.075 | 0.0 (0.0%) | 0 |
| 10 Aug 2005 | INR | 21.75 | 23.8 | 21.75 | 22.15 | 11.075 | -0.85 (-3.70%) | 655 |
| 9 Aug 2005 | INR | 22 | 23 | 22 | 23 | 11.5 | +1.4 (+6.48%) | 6,835 |
| 8 Aug 2005 | INR | 21.1 | 23.85 | 21.1 | 21.6 | 10.8 | -1 (-4.42%) | 1,880 |
| 5 Aug 2005 | INR | 19.05 | 22.6 | 19.05 | 22.6 | 11.3 | +2.05 (+9.98%) | 11,500 |
| 4 Aug 2005 | INR | 21.5 | 22.45 | 20.55 | 20.55 | 10.275 | -1 (-4.64%) | 8,084 |
| 3 Aug 2005 | INR | 19.85 | 22 | 19.85 | 21.55 | 10.775 | +0.9 (+4.36%) | 2,235 |
| 2 Aug 2005 | INR | 21.95 | 22 | 20.35 | 20.65 | 10.325 | -1.25 (-5.71%) | 700 |
| 1 Aug 2005 | INR | 20 | 21.9 | 20 | 21.9 | 10.95 | +0.9 (+4.29%) | 2,500 |
| 29 Jul 2005 | INR | 20.55 | 22.45 | 20.55 | 21 | 10.5 | -1.5 (-6.67%) | 7,100 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 22.5 | 11.25 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 21.55 | 22.5 | 21.55 | 22.5 | 11.25 | +0.4 (+1.81%) | 1,225 |
| 26 Jul 2005 | INR | 23.7 | 24.5 | 22.1 | 22.1 | 11.05 | -0.65 (-2.86%) | 178 |
| 25 Jul 2005 | INR | 27.6 | 27.6 | 22.75 | 22.75 | 11.375 | -2.5 (-9.90%) | 1,800 |
| 22 Jul 2005 | INR | 24 | 25.25 | 24 | 25.25 | 12.625 | +1.7 (+7.22%) | 2,200 |
| 21 Jul 2005 | INR | 22.25 | 23.55 | 21.15 | 23.55 | 11.775 | +1.55 (+7.05%) | 18,525 |
| 20 Jul 2005 | INR | 19 | 23 | 19 | 22 | 11 | +1 (+4.76%) | 5,226 |
| 19 Jul 2005 | INR | 19.75 | 21 | 19.75 | 21 | 10.5 | +0.35 (+1.69%) | 4,630 |
| 18 Jul 2005 | INR | 19.65 | 21.35 | 19.65 | 20.65 | 10.325 | +1.2 (+6.17%) | 10,000 |
| 15 Jul 2005 | INR | 18.35 | 19.45 | 18.35 | 19.45 | 9.725 | +1.45 (+8.06%) | 300 |
| 14 Jul 2005 | INR | 18 | 18 | 18 | 18 | 9 | -1.5 (-7.69%) | 100 |
| 13 Jul 2005 | INR | 20 | 20 | 19.5 | 19.5 | 9.75 | -0.5 (-2.50%) | 470 |
| 12 Jul 2005 | INR | 20.45 | 20.45 | 19.15 | 20 | 10 | 0.0 (0.0%) | 1,620 |
