| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2005 | INR | 19.1 | 19.4 | 18.45 | 18.55 | 18.55 | -0.45 (-2.37%) | 9,915 |
| 9 Aug 2005 | INR | 17.7 | 19 | 17.5 | 19 | 19 | +0.65 (+3.54%) | 9,814 |
| 8 Aug 2005 | INR | 18 | 18.95 | 18 | 18.35 | 18.35 | -0.15 (-0.81%) | 14,080 |
| 5 Aug 2005 | INR | 18.15 | 19 | 18.15 | 18.5 | 18.5 | -0.5 (-2.63%) | 10,375 |
| 4 Aug 2005 | INR | 19.5 | 19.5 | 18.4 | 19 | 19 | 0.0 (0.0%) | 12,123 |
| 3 Aug 2005 | INR | 17.05 | 20 | 17.05 | 19 | 19 | +0.75 (+4.11%) | 16,021 |
| 2 Aug 2005 | INR | 16.55 | 18.25 | 16.55 | 18.25 | 18.25 | +1.65 (+9.94%) | 8,005 |
| 1 Aug 2005 | INR | 16.25 | 18 | 16.25 | 16.6 | 16.6 | -1.4 (-7.78%) | 3,780 |
| 29 Jul 2005 | INR | 17.9 | 18.05 | 17.85 | 18 | 18 | -1.4 (-7.22%) | 5,090 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 19.4 | 19.4 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 20.75 | 20.75 | 19.1 | 19.4 | 19.4 | -0.6 (-3%) | 6,490 |
| 26 Jul 2005 | INR | 18.05 | 20 | 18 | 20 | 20 | +1.7 (+9.29%) | 21,069 |
| 25 Jul 2005 | INR | 17.8 | 19.1 | 17.8 | 18.3 | 18.3 | +1.05 (+6.09%) | 21,384 |
| 22 Jul 2005 | INR | 17.6 | 17.8 | 17.25 | 17.25 | 17.25 | -0.75 (-4.17%) | 4,700 |
| 21 Jul 2005 | INR | 17.05 | 18.2 | 16.5 | 18 | 18 | +0.1 (+0.56%) | 6,600 |
| 20 Jul 2005 | INR | 17.55 | 18.8 | 17.25 | 17.9 | 17.9 | +0.7 (+4.07%) | 4,760 |
| 19 Jul 2005 | INR | 19.25 | 19.25 | 17.2 | 17.2 | 17.2 | -0.95 (-5.23%) | 6,939 |
| 18 Jul 2005 | INR | 18.45 | 18.5 | 17.55 | 18.15 | 18.15 | +0.65 (+3.71%) | 9,080 |
| 15 Jul 2005 | INR | 18.5 | 18.5 | 16.85 | 17.5 | 17.5 | -0.45 (-2.51%) | 3,601 |
| 14 Jul 2005 | INR | 17.6 | 18.25 | 17.5 | 17.95 | 17.95 | +0.55 (+3.16%) | 6,475 |
| 13 Jul 2005 | INR | 17.35 | 17.5 | 17 | 17.4 | 17.4 | +0.15 (+0.87%) | 4,237 |
| 12 Jul 2005 | INR | 16.5 | 17.25 | 16.5 | 17.25 | 17.25 | +0.5 (+2.99%) | 9,150 |
| 11 Jul 2005 | INR | 17.95 | 17.95 | 16.5 | 16.75 | 16.75 | +0.3 (+1.82%) | 6,200 |
| 8 Jul 2005 | INR | 17.9 | 18 | 16.1 | 16.45 | 16.45 | -0.25 (-1.50%) | 5,900 |
| 7 Jul 2005 | INR | 17 | 17 | 16.6 | 16.7 | 16.7 | -0.2 (-1.18%) | 6,741 |
| 6 Jul 2005 | INR | 16.55 | 17.3 | 16.55 | 16.9 | 16.9 | -0.1 (-0.59%) | 4,500 |
| 5 Jul 2005 | INR | 16.5 | 17.7 | 16 | 17 | 17 | +0.3 (+1.80%) | 2,050 |
| 4 Jul 2005 | INR | 18.35 | 18.35 | 16.35 | 16.7 | 16.7 | -0.4 (-2.34%) | 4,425 |
| 1 Jul 2005 | INR | 17.5 | 18.2 | 17.1 | 17.1 | 17.1 | -0.9 (-5%) | 6,750 |
| 30 Jun 2005 | INR | 17 | 18.45 | 17 | 18 | 18 | +1.2 (+7.14%) | 3,950 |
