| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2005 | INR | 20.3 | 21.2 | 19.5 | 20.7 | 20.7 | +1.05 (+5.34%) | 33,226 |
| 19 Aug 2005 | INR | 20 | 20.45 | 19.4 | 19.65 | 19.65 | -0.2 (-1.01%) | 41,476 |
| 18 Aug 2005 | INR | 21.25 | 21.5 | 19.3 | 19.85 | 19.85 | -0.75 (-3.64%) | 53,210 |
| 17 Aug 2005 | INR | 21.85 | 21.85 | 20 | 20.6 | 20.6 | -0.05 (-0.24%) | 48,241 |
| 16 Aug 2005 | INR | 21 | 22.25 | 20.35 | 20.65 | 20.65 | -0.65 (-3.05%) | 26,905 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 21.3 | 21.3 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 22.75 | 22.75 | 21 | 21.3 | 21.3 | -0.35 (-1.62%) | 30,331 |
| 11 Aug 2005 | INR | 21.95 | 22.35 | 20.85 | 21.65 | 21.65 | +0.95 (+4.59%) | 34,650 |
| 10 Aug 2005 | INR | 20.35 | 21.2 | 20.35 | 20.7 | 20.7 | -0.15 (-0.72%) | 37,300 |
| 9 Aug 2005 | INR | 20.5 | 21.4 | 20.35 | 20.85 | 20.85 | -0.65 (-3.02%) | 46,325 |
| 8 Aug 2005 | INR | 23.25 | 23.25 | 21.35 | 21.5 | 21.5 | -0.6 (-2.71%) | 45,537 |
| 5 Aug 2005 | INR | 23.25 | 23.6 | 22.1 | 22.1 | 22.1 | -1 (-4.33%) | 44,597 |
| 4 Aug 2005 | INR | 22 | 24 | 21.5 | 23.1 | 23.1 | +0.05 (+0.22%) | 112,266 |
| 3 Aug 2005 | INR | 25.95 | 25.95 | 22.8 | 23.05 | 23.05 | -2.25 (-8.89%) | 96,363 |
| 2 Aug 2005 | INR | 24.55 | 26.25 | 22.6 | 25.3 | 25.3 | +1.3 (+5.42%) | 168,725 |
| 1 Aug 2005 | INR | 27.25 | 27.9 | 24 | 24 | 24 | -2.62 (-9.84%) | 239,719 |
| 29 Jul 2005 | INR | 26.35 | 26.62 | 24.9 | 26.62 | 26.62 | +2.42 (+10.00%) | 401,568 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 24.2 | 24.2 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 24.2 | 24.2 | 23.7 | 24.2 | 24.2 | +2.2 (+10.00%) | 165,294 |
| 26 Jul 2005 | INR | 20.5 | 22.24 | 18.49 | 22 | 22 | +1.78 (+8.80%) | 383,394 |
| 25 Jul 2005 | INR | 23.58 | 23.58 | 19.8 | 20.22 | 20.22 | -1.23 (-5.73%) | 304,991 |
| 22 Jul 2005 | INR | 21.45 | 21.45 | 19 | 21.45 | 21.45 | +1.95 (+10%) | 341,540 |
| 21 Jul 2005 | INR | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | +1.77 (+9.98%) | 87,403 |
| 20 Jul 2005 | INR | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | +1.61 (+9.99%) | 69,900 |
| 19 Jul 2005 | INR | 16.12 | 16.12 | 15.03 | 16.12 | 16.12 | +1.46 (+9.96%) | 206,921 |
| 18 Jul 2005 | INR | 14.66 | 14.66 | 14.1 | 14.66 | 14.66 | +1.33 (+9.98%) | 81,568 |
| 15 Jul 2005 | INR | 12.88 | 13.33 | 12.3 | 13.33 | 13.33 | +1.21 (+9.98%) | 108,945 |
| 14 Jul 2005 | INR | 12.1 | 12.85 | 11.96 | 12.12 | 12.12 | +0.12 (+1%) | 73,235 |
| 13 Jul 2005 | INR | 11.94 | 12.61 | 11.5 | 12 | 12 | +0.5 (+4.35%) | 43,945 |
| 12 Jul 2005 | INR | 12.25 | 12.4 | 11.23 | 11.5 | 11.5 | +0.18 (+1.59%) | 23,195 |
