| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2005 | INR | 15.45 | 15.9 | 15.25 | 15.55 | 15.55 | -0.1 (-0.64%) | 6,156 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 15.65 | 15.65 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 15.85 | 16 | 15.1 | 15.65 | 15.65 | +0.05 (+0.32%) | 21,607 |
| 5 Sep 2005 | INR | 15 | 16 | 15 | 15.6 | 15.6 | +0.6 (+4%) | 12,941 |
| 2 Sep 2005 | INR | 16.3 | 16.3 | 15 | 15 | 15 | -1.55 (-9.37%) | 16,165 |
| 1 Sep 2005 | INR | 16.35 | 16.7 | 15.9 | 16.55 | 16.55 | +0.3 (+1.85%) | 27,925 |
| 31 Aug 2005 | INR | 15.35 | 16.25 | 15.05 | 16.25 | 16.25 | +0.57 (+3.64%) | 15,532 |
| 30 Aug 2005 | INR | 15.25 | 16.55 | 15 | 15.68 | 15.68 | +0.48 (+3.16%) | 14,185 |
| 29 Aug 2005 | INR | 13.76 | 15.2 | 13.76 | 15.2 | 15.2 | +0.59 (+4.04%) | 8,425 |
| 26 Aug 2005 | INR | 15 | 15.2 | 14.5 | 14.61 | 14.61 | -0.58 (-3.82%) | 7,345 |
| 25 Aug 2005 | INR | 14.6 | 15.2 | 14.5 | 15.19 | 15.19 | +0.84 (+5.85%) | 5,215 |
| 24 Aug 2005 | INR | 15.35 | 15.35 | 14.35 | 14.35 | 14.35 | -0.45 (-3.04%) | 4,245 |
| 23 Aug 2005 | INR | 14 | 15.4 | 14 | 14.8 | 14.8 | -0.25 (-1.66%) | 15,300 |
| 22 Aug 2005 | INR | 14 | 15.35 | 14 | 15.05 | 15.05 | -0.2 (-1.31%) | 11,770 |
| 19 Aug 2005 | INR | 15 | 15.75 | 14.8 | 15.25 | 15.25 | +0.5 (+3.39%) | 7,335 |
| 18 Aug 2005 | INR | 15.5 | 15.6 | 14.7 | 14.75 | 14.75 | -0.75 (-4.84%) | 7,530 |
| 17 Aug 2005 | INR | 15 | 16 | 14.9 | 15.5 | 15.5 | +0.51 (+3.40%) | 17,365 |
| 16 Aug 2005 | INR | 14.95 | 15.1 | 14.57 | 14.99 | 14.99 | -0.01 (-0.07%) | 10,035 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 15 | 15 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 15 | 15.24 | 14.25 | 15 | 15 | -0.5 (-3.23%) | 15,110 |
| 11 Aug 2005 | INR | 15 | 15.5 | 14.51 | 15.5 | 15.5 | +0.5 (+3.33%) | 6,425 |
| 10 Aug 2005 | INR | 15 | 15.05 | 14.65 | 15 | 15 | +0.35 (+2.39%) | 7,601 |
| 9 Aug 2005 | INR | 14.6 | 15.13 | 14.6 | 14.65 | 14.65 | -0.36 (-2.40%) | 6,685 |
| 8 Aug 2005 | INR | 14.81 | 15.15 | 14.55 | 15.01 | 15.01 | +0.12 (+0.81%) | 9,405 |
| 5 Aug 2005 | INR | 14.51 | 15.15 | 14.5 | 14.89 | 14.89 | +0.32 (+2.20%) | 16,090 |
| 4 Aug 2005 | INR | 15.1 | 15.3 | 14.55 | 14.57 | 14.57 | -0.43 (-2.87%) | 11,040 |
| 3 Aug 2005 | INR | 14.6 | 15.1 | 14.4 | 15 | 15 | +0.4 (+2.74%) | 17,290 |
| 2 Aug 2005 | INR | 15.5 | 15.5 | 14.55 | 14.6 | 14.6 | +0.1 (+0.69%) | 11,845 |
| 1 Aug 2005 | INR | 13.98 | 15.5 | 13.7 | 14.5 | 14.5 | +0.2 (+1.40%) | 12,287 |
| 29 Jul 2005 | INR | 15 | 15.5 | 14.3 | 14.3 | 14.3 | -1.6 (-10.06%) | 19,680 |
