| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2005 | INR | 26.1 | 26.1 | 24.6 | 25.5 | 25.5 | -0.5 (-1.92%) | 26,550 |
| 17 Aug 2005 | INR | 24 | 26.85 | 23.55 | 26 | 26 | -0.65 (-2.44%) | 32,671 |
| 16 Aug 2005 | INR | 26.1 | 27.7 | 26 | 26.65 | 26.65 | +0.85 (+3.29%) | 27,100 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 25.8 | 25.8 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 26.95 | 27 | 25.5 | 25.8 | 25.8 | -0.05 (-0.19%) | 76,192 |
| 11 Aug 2005 | INR | 21.85 | 27.85 | 21.85 | 25.85 | 25.85 | +2.35 (+10%) | 265,511 |
| 10 Aug 2005 | INR | 23 | 23.75 | 22 | 23.5 | 23.5 | +1.5 (+6.82%) | 36,837 |
| 9 Aug 2005 | INR | 22.5 | 23 | 21.6 | 22 | 22 | -0.25 (-1.12%) | 23,297 |
| 8 Aug 2005 | INR | 22.5 | 23 | 22 | 22.25 | 22.25 | +0.15 (+0.68%) | 19,140 |
| 5 Aug 2005 | INR | 21.75 | 22.5 | 21.75 | 22.1 | 22.1 | -0.4 (-1.78%) | 22,161 |
| 4 Aug 2005 | INR | 22.5 | 22.5 | 21.75 | 22.5 | 22.5 | +0.45 (+2.04%) | 14,781 |
| 3 Aug 2005 | INR | 22.5 | 23 | 21.5 | 22.05 | 22.05 | -0.25 (-1.12%) | 32,733 |
| 2 Aug 2005 | INR | 23.25 | 23.25 | 20.65 | 22.3 | 22.3 | +1.3 (+6.19%) | 52,400 |
| 1 Aug 2005 | INR | 20 | 21 | 20 | 21 | 21 | +0.6 (+2.94%) | 29,050 |
| 29 Jul 2005 | INR | 20.2 | 21.4 | 20.2 | 20.4 | 20.4 | -0.6 (-2.86%) | 16,200 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 21 | 21 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 21.25 | 21.9 | 21 | 21 | 21 | -1 (-4.55%) | 17,254 |
| 26 Jul 2005 | INR | 21.5 | 23.9 | 21.35 | 22 | 22 | +0.75 (+3.53%) | 41,848 |
| 25 Jul 2005 | INR | 20.95 | 22.85 | 20.25 | 21.25 | 21.25 | +1.2 (+5.99%) | 39,641 |
| 22 Jul 2005 | INR | 19.5 | 21 | 19.5 | 20.05 | 20.05 | +1.05 (+5.53%) | 39,401 |
| 21 Jul 2005 | INR | 20 | 20 | 19 | 19 | 19 | -1 (-5%) | 9,754 |
| 20 Jul 2005 | INR | 21 | 21 | 19.5 | 20 | 20 | +0.1 (+0.50%) | 18,053 |
| 19 Jul 2005 | INR | 18.35 | 21.4 | 18.35 | 19.9 | 19.9 | +1.7 (+9.34%) | 30,811 |
| 18 Jul 2005 | INR | 18.55 | 19 | 18.15 | 18.2 | 18.2 | -0.8 (-4.21%) | 5,652 |
| 15 Jul 2005 | INR | 18.2 | 19 | 18.1 | 19 | 19 | +0.1 (+0.53%) | 4,625 |
| 14 Jul 2005 | INR | 18.35 | 18.9 | 18.1 | 18.9 | 18.9 | +0.65 (+3.56%) | 7,082 |
| 13 Jul 2005 | INR | 18.75 | 18.75 | 17.55 | 18.25 | 18.25 | -0.25 (-1.35%) | 2,836 |
| 12 Jul 2005 | INR | 17.75 | 18.5 | 17.75 | 18.5 | 18.5 | +0.5 (+2.78%) | 8,493 |
| 11 Jul 2005 | INR | 18.5 | 18.5 | 17.95 | 18 | 18 | -0.3 (-1.64%) | 1,575 |
| 8 Jul 2005 | INR | 19.45 | 19.45 | 17.8 | 18.3 | 18.3 | +0.3 (+1.67%) | 6,450 |
