| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2005 | INR | 14 | 14.5 | 13.02 | 13.5 | 13.5 | -0.66 (-4.66%) | 53,866 |
| 22 Aug 2005 | INR | 13.9 | 14.95 | 13.7 | 14.16 | 14.16 | +0.51 (+3.74%) | 118,004 |
| 19 Aug 2005 | INR | 11.18 | 13.65 | 11.18 | 13.65 | 13.65 | +1.14 (+9.11%) | 107,715 |
| 18 Aug 2005 | INR | 12.1 | 12.7 | 12.1 | 12.51 | 12.51 | -0.04 (-0.32%) | 32,394 |
| 17 Aug 2005 | INR | 12.05 | 13 | 12.05 | 12.55 | 12.55 | +0.34 (+2.78%) | 89,863 |
| 16 Aug 2005 | INR | 11 | 12.25 | 11 | 12.21 | 12.21 | +0.46 (+3.91%) | 16,188 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 11.75 | 11.75 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 11.9 | 11.9 | 11.43 | 11.75 | 11.75 | -0.26 (-2.16%) | 10,400 |
| 11 Aug 2005 | INR | 11.2 | 12.23 | 10.87 | 12.01 | 12.01 | +0.41 (+3.53%) | 28,610 |
| 10 Aug 2005 | INR | 10.75 | 11.6 | 10.72 | 11.6 | 11.6 | +0.6 (+5.45%) | 24,300 |
| 9 Aug 2005 | INR | 11.06 | 11.55 | 10.8 | 11 | 11 | -0.6 (-5.17%) | 34,800 |
| 8 Aug 2005 | INR | 11.7 | 11.75 | 11.11 | 11.6 | 11.6 | -0.21 (-1.78%) | 20,101 |
| 5 Aug 2005 | INR | 11.35 | 11.89 | 11.3 | 11.81 | 11.81 | +0.24 (+2.07%) | 18,396 |
| 4 Aug 2005 | INR | 12 | 12.25 | 11.52 | 11.57 | 11.57 | -0.38 (-3.18%) | 34,480 |
| 3 Aug 2005 | INR | 12 | 12.3 | 11.47 | 11.95 | 11.95 | -0.3 (-2.45%) | 73,739 |
| 2 Aug 2005 | INR | 11.7 | 12.3 | 11.7 | 12.25 | 12.25 | +0.55 (+4.70%) | 36,880 |
| 1 Aug 2005 | INR | 12.19 | 12.5 | 11.16 | 11.7 | 11.7 | +0.04 (+0.34%) | 27,410 |
| 29 Jul 2005 | INR | 11.75 | 12.5 | 11.6 | 11.66 | 11.66 | +0.04 (+0.34%) | 60,336 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 11.62 | 11.62 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 11.05 | 11.78 | 11 | 11.62 | 11.62 | +0.42 (+3.75%) | 56,648 |
| 26 Jul 2005 | INR | 10.26 | 11.2 | 10 | 11.2 | 11.2 | +0.86 (+8.32%) | 76,434 |
| 25 Jul 2005 | INR | 11.1 | 11.15 | 10.25 | 10.34 | 10.34 | -0.21 (-1.99%) | 12,800 |
| 22 Jul 2005 | INR | 9.51 | 10.8 | 9.51 | 10.55 | 10.55 | +0.55 (+5.50%) | 33,505 |
| 21 Jul 2005 | INR | 11.2 | 11.25 | 9.6 | 10 | 10 | -0.55 (-5.21%) | 23,050 |
| 20 Jul 2005 | INR | 11.43 | 11.43 | 10.4 | 10.55 | 10.55 | 0.0 (0.0%) | 28,102 |
| 19 Jul 2005 | INR | 10.5 | 11.48 | 10.5 | 10.55 | 10.55 | -0.69 (-6.14%) | 6,010 |
| 18 Jul 2005 | INR | 11.5 | 11.6 | 11.01 | 11.24 | 11.24 | +0.62 (+5.84%) | 36,322 |
| 15 Jul 2005 | INR | 9.42 | 10.62 | 9.42 | 10.62 | 10.62 | +1.12 (+11.79%) | 17,509 |
| 14 Jul 2005 | INR | 10.44 | 10.45 | 9.5 | 9.5 | 9.5 | -0.16 (-1.66%) | 13,800 |
| 13 Jul 2005 | INR | 9.8 | 10.05 | 9.6 | 9.66 | 9.66 | -0.14 (-1.43%) | 10,870 |
