| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2005 | INR | 0 | 0 | 0 | 21.8 | 21.8 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 22.05 | 22.05 | 20.5 | 21.8 | 21.8 | +0.7 (+3.32%) | 22,219 |
| 11 Aug 2005 | INR | 23.4 | 23.4 | 21 | 21.1 | 21.1 | -1.8 (-7.86%) | 54,264 |
| 10 Aug 2005 | INR | 20.7 | 22.9 | 20.5 | 22.9 | 22.9 | +2.05 (+9.83%) | 75,085 |
| 9 Aug 2005 | INR | 21.9 | 22 | 20.6 | 20.85 | 20.85 | -1.15 (-5.23%) | 23,230 |
| 8 Aug 2005 | INR | 22.1 | 23 | 21.6 | 22 | 22 | +0.3 (+1.38%) | 70,225 |
| 5 Aug 2005 | INR | 23 | 23 | 21.5 | 21.7 | 21.7 | -1.1 (-4.82%) | 66,522 |
| 4 Aug 2005 | INR | 23.7 | 23.7 | 22.15 | 22.8 | 22.8 | +1.25 (+5.80%) | 128,615 |
| 3 Aug 2005 | INR | 21.55 | 21.55 | 21.1 | 21.55 | 21.55 | +1.9 (+9.67%) | 196,323 |
| 2 Aug 2005 | INR | 18.45 | 19.65 | 18.1 | 19.65 | 19.65 | +1.6 (+8.86%) | 56,870 |
| 1 Aug 2005 | INR | 18 | 18.6 | 17.4 | 18.05 | 18.05 | -0.6 (-3.22%) | 25,281 |
| 29 Jul 2005 | INR | 20 | 20 | 18.65 | 18.65 | 18.65 | -1.15 (-5.81%) | 15,745 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 19.8 | 19.8 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 20.75 | 20.75 | 19 | 19.8 | 19.8 | -0.25 (-1.25%) | 22,400 |
| 26 Jul 2005 | INR | 20.2 | 20.9 | 20 | 20.05 | 20.05 | -0.02 (-0.10%) | 85,900 |
| 25 Jul 2005 | INR | 20.4 | 21.45 | 19.3 | 20.07 | 20.07 | +0.32 (+1.62%) | 93,443 |
| 22 Jul 2005 | INR | 20.85 | 20.85 | 19 | 19.75 | 19.75 | -0.2 (-1.00%) | 49,043 |
| 21 Jul 2005 | INR | 20.5 | 20.65 | 19.5 | 19.95 | 19.95 | -0.16 (-0.80%) | 19,950 |
| 20 Jul 2005 | INR | 20.5 | 21 | 20 | 20.11 | 20.11 | -0.34 (-1.66%) | 38,835 |
| 19 Jul 2005 | INR | 21.8 | 22.4 | 20.25 | 20.45 | 20.45 | -0.05 (-0.24%) | 50,111 |
| 18 Jul 2005 | INR | 21.45 | 22 | 20 | 20.5 | 20.5 | -0.33 (-1.58%) | 94,046 |
| 15 Jul 2005 | INR | 22.9 | 22.9 | 20.5 | 20.83 | 20.83 | -0.92 (-4.23%) | 62,385 |
| 14 Jul 2005 | INR | 21.8 | 23.2 | 19.4 | 21.75 | 21.75 | +0.5 (+2.35%) | 142,891 |
| 13 Jul 2005 | INR | 21.25 | 21.26 | 19.95 | 21.25 | 21.25 | +1.91 (+9.88%) | 230,777 |
| 12 Jul 2005 | INR | 19.3 | 19.34 | 18.2 | 19.34 | 19.34 | +1.75 (+9.95%) | 259,241 |
| 11 Jul 2005 | INR | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | +1.59 (+9.94%) | 90,521 |
| 8 Jul 2005 | INR | 16 | 16 | 16 | 16 | 16 | +1.45 (+9.97%) | 32,930 |
| 7 Jul 2005 | INR | 13.3 | 14.55 | 13.1 | 14.55 | 14.55 | +1.3 (+9.81%) | 34,034 |
| 6 Jul 2005 | INR | 12.85 | 13.35 | 12.85 | 13.25 | 13.25 | +0.45 (+3.52%) | 11,650 |
| 5 Jul 2005 | INR | 13.7 | 13.7 | 12.8 | 12.8 | 12.8 | -1.15 (-8.24%) | 7,900 |
