| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2005 | INR | 14.5 | 16.35 | 14.5 | 16.35 | 16.35 | +1.35 (+9.00%) | 24,870 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 15 | 15 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 15 | 15 | 14.5 | 15 | 15 | +0.5 (+3.45%) | 4,850 |
| 5 Sep 2005 | INR | 14.8 | 15.25 | 14.5 | 14.5 | 14.5 | -0.55 (-3.65%) | 6,930 |
| 2 Sep 2005 | INR | 15.05 | 15.4 | 14.6 | 15.05 | 15.05 | -0.45 (-2.90%) | 17,600 |
| 1 Sep 2005 | INR | 16.45 | 16.45 | 15.3 | 15.5 | 15.5 | -0.5 (-3.13%) | 8,750 |
| 31 Aug 2005 | INR | 15.7 | 16 | 15.15 | 16 | 16 | +0.5 (+3.23%) | 6,857 |
| 30 Aug 2005 | INR | 16 | 16.7 | 15.25 | 15.5 | 15.5 | -0.35 (-2.21%) | 10,550 |
| 29 Aug 2005 | INR | 15.1 | 16 | 15 | 15.85 | 15.85 | +0.85 (+5.67%) | 8,983 |
| 26 Aug 2005 | INR | 15.5 | 16.1 | 15 | 15 | 15 | -0.05 (-0.33%) | 14,535 |
| 25 Aug 2005 | INR | 14.05 | 15.3 | 13.9 | 15.05 | 15.05 | +1.05 (+7.50%) | 19,056 |
| 24 Aug 2005 | INR | 14.2 | 15 | 13.75 | 14 | 14 | -1.75 (-11.11%) | 11,250 |
| 23 Aug 2005 | INR | 15.8 | 16.3 | 15 | 15.75 | 15.75 | +0.25 (+1.61%) | 15,551 |
| 22 Aug 2005 | INR | 16.4 | 16.95 | 15.5 | 15.5 | 15.5 | 0.0 (0.0%) | 15,904 |
| 19 Aug 2005 | INR | 15.3 | 16.55 | 15.25 | 15.5 | 15.5 | -1 (-6.06%) | 12,801 |
| 18 Aug 2005 | INR | 17.4 | 17.4 | 16.2 | 16.5 | 16.5 | -0.5 (-2.94%) | 6,595 |
| 17 Aug 2005 | INR | 17.5 | 17.5 | 16.6 | 17 | 17 | +0.25 (+1.49%) | 10,586 |
| 16 Aug 2005 | INR | 16.35 | 18.3 | 16.1 | 16.75 | 16.75 | +0.1 (+0.60%) | 13,785 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 16.65 | 16.65 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 16.25 | 18.5 | 16.25 | 16.65 | 16.65 | -1.15 (-6.46%) | 13,480 |
| 11 Aug 2005 | INR | 17.6 | 18.5 | 17.5 | 17.8 | 17.8 | +0.3 (+1.71%) | 7,900 |
| 10 Aug 2005 | INR | 18.4 | 18.65 | 17.5 | 17.5 | 17.5 | 0.0 (0.0%) | 10,325 |
| 9 Aug 2005 | INR | 18 | 18 | 17.35 | 17.5 | 17.5 | -0.7 (-3.85%) | 9,020 |
| 8 Aug 2005 | INR | 18.9 | 19.1 | 18 | 18.2 | 18.2 | +0.05 (+0.28%) | 26,775 |
| 5 Aug 2005 | INR | 19.5 | 19.5 | 18.05 | 18.15 | 18.15 | -1.85 (-9.25%) | 52,076 |
| 4 Aug 2005 | INR | 22.9 | 22.95 | 19.95 | 20 | 20 | -2.15 (-9.71%) | 91,475 |
| 3 Aug 2005 | INR | 21.55 | 22.15 | 21.05 | 22.15 | 22.15 | +2 (+9.93%) | 180,411 |
| 2 Aug 2005 | INR | 19.5 | 20.15 | 19.5 | 20.15 | 20.15 | +1.8 (+9.81%) | 278,723 |
| 1 Aug 2005 | INR | 16.75 | 18.35 | 15.05 | 18.35 | 18.35 | +1.66 (+9.95%) | 98,663 |
| 29 Jul 2005 | INR | 13.91 | 16.9 | 13.91 | 16.69 | 16.69 | +1.24 (+8.03%) | 61,755 |
