| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2005 | INR | 19 | 19 | 17.6 | 18 | 18 | +0.5 (+2.86%) | 1,860 |
| 17 Aug 2005 | INR | 19.5 | 19.9 | 17.5 | 17.5 | 17.5 | -1.5 (-7.89%) | 3,450 |
| 16 Aug 2005 | INR | 17.2 | 19 | 17.2 | 19 | 19 | +0.7 (+3.83%) | 550 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 18.3 | 18.3 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 18.5 | 18.65 | 18.25 | 18.3 | 18.3 | -0.3 (-1.61%) | 2,310 |
| 11 Aug 2005 | INR | 19.1 | 19.9 | 18.6 | 18.6 | 18.6 | -0.4 (-2.11%) | 3,765 |
| 10 Aug 2005 | INR | 19.25 | 19.5 | 18.75 | 19 | 19 | +0.5 (+2.70%) | 6,136 |
| 9 Aug 2005 | INR | 18.85 | 19 | 17.6 | 18.5 | 18.5 | +0.95 (+5.41%) | 14,336 |
| 8 Aug 2005 | INR | 15.1 | 17.55 | 15 | 17.55 | 17.55 | +1.55 (+9.69%) | 5,450 |
| 5 Aug 2005 | INR | 15.95 | 16 | 15.95 | 16 | 16 | 0.0 (0.0%) | 1,165 |
| 4 Aug 2005 | INR | 15.6 | 16 | 15.6 | 16 | 16 | +0.6 (+3.90%) | 810 |
| 3 Aug 2005 | INR | 16.35 | 16.4 | 15.15 | 15.4 | 15.4 | -0.75 (-4.64%) | 2,623 |
| 2 Aug 2005 | INR | 15.25 | 16.15 | 15.05 | 16.15 | 16.15 | +1.25 (+8.39%) | 3,998 |
| 1 Aug 2005 | INR | 15.2 | 15.5 | 14.9 | 14.9 | 14.9 | -1.11 (-6.93%) | 1,300 |
| 29 Jul 2005 | INR | 14.57 | 16.74 | 14.57 | 16.01 | 16.01 | +0.01 (+0.06%) | 1,513 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 16 | 16 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 16 | 16 | 15.75 | 16 | 16 | -0.05 (-0.31%) | 1,000 |
| 26 Jul 2005 | INR | 17.75 | 17.75 | 16.05 | 16.05 | 16.05 | -1.95 (-10.83%) | 5,235 |
| 25 Jul 2005 | INR | 19 | 19.4 | 17.65 | 18 | 18 | +0.35 (+1.98%) | 9,650 |
| 22 Jul 2005 | INR | 17 | 17.65 | 16.55 | 17.65 | 17.65 | +1.25 (+7.62%) | 7,784 |
| 21 Jul 2005 | INR | 17 | 17 | 15.56 | 16.4 | 16.4 | +0.21 (+1.30%) | 1,522 |
| 20 Jul 2005 | INR | 16.89 | 16.89 | 15 | 16.19 | 16.19 | +0.69 (+4.45%) | 1,631 |
| 19 Jul 2005 | INR | 15 | 15.5 | 14 | 15.5 | 15.5 | -0.1 (-0.64%) | 5,079 |
| 18 Jul 2005 | INR | 14.75 | 15.61 | 14.75 | 15.6 | 15.6 | +1.4 (+9.86%) | 2,255 |
| 15 Jul 2005 | INR | 14.11 | 14.2 | 14.1 | 14.2 | 14.2 | -0.8 (-5.33%) | 325 |
| 14 Jul 2005 | INR | 15.51 | 15.51 | 15 | 15 | 15 | -1.14 (-7.06%) | 125 |
| 13 Jul 2005 | INR | 16.25 | 16.25 | 16.14 | 16.14 | 16.14 | +1.14 (+7.60%) | 80 |
| 12 Jul 2005 | INR | 15.06 | 15.06 | 15 | 15 | 15 | 0.0 (0.0%) | 1,225 |
| 11 Jul 2005 | INR | 16.3 | 16.3 | 14.9 | 15 | 15 | -1.75 (-10.45%) | 1,561 |
| 8 Jul 2005 | INR | 14.1 | 16.75 | 14.1 | 16.75 | 16.75 | +1.25 (+8.06%) | 1,011 |
