| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2005 | INR | 14.9 | 15.8 | 14.9 | 15.7 | 15.7 | +1.45 (+10.18%) | 63,189 |
| 2 Sep 2005 | INR | 15 | 15.5 | 14.25 | 14.25 | 14.25 | -0.75 (-5%) | 31,294 |
| 1 Sep 2005 | INR | 16 | 16.5 | 14.95 | 15 | 15 | -0.3 (-1.96%) | 29,260 |
| 31 Aug 2005 | INR | 16.65 | 16.9 | 15.25 | 15.3 | 15.3 | -0.59 (-3.71%) | 38,551 |
| 30 Aug 2005 | INR | 15.05 | 16.48 | 15.05 | 15.89 | 15.89 | +0.9 (+6.00%) | 103,070 |
| 29 Aug 2005 | INR | 14 | 15.5 | 14 | 14.99 | 14.99 | +0.68 (+4.75%) | 73,537 |
| 26 Aug 2005 | INR | 14.5 | 14.8 | 14.1 | 14.31 | 14.31 | +0.31 (+2.21%) | 48,185 |
| 25 Aug 2005 | INR | 13.8 | 14.5 | 13.5 | 14 | 14 | +0.2 (+1.45%) | 18,500 |
| 24 Aug 2005 | INR | 15.05 | 15.05 | 13.5 | 13.8 | 13.8 | -0.2 (-1.43%) | 16,800 |
| 23 Aug 2005 | INR | 15.27 | 15.27 | 14 | 14 | 14 | -0.5 (-3.45%) | 45,189 |
| 22 Aug 2005 | INR | 14.2 | 15 | 13.9 | 14.5 | 14.5 | +0.7 (+5.07%) | 80,605 |
| 19 Aug 2005 | INR | 13.8 | 14 | 12.9 | 13.8 | 13.8 | +0.49 (+3.68%) | 24,120 |
| 18 Aug 2005 | INR | 15 | 15.34 | 13.25 | 13.31 | 13.31 | -0.49 (-3.55%) | 41,656 |
| 17 Aug 2005 | INR | 13 | 14.02 | 13 | 13.8 | 13.8 | +1.09 (+8.58%) | 101,200 |
| 16 Aug 2005 | INR | 12.8 | 12.9 | 11.8 | 12.71 | 12.71 | +0.41 (+3.33%) | 11,400 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 12.3 | 12.3 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 12.6 | 12.65 | 12.25 | 12.3 | 12.3 | -0.3 (-2.38%) | 17,000 |
| 11 Aug 2005 | INR | 12.5 | 12.8 | 12.5 | 12.6 | 12.6 | -0.05 (-0.40%) | 16,402 |
| 10 Aug 2005 | INR | 12.55 | 13.1 | 12.55 | 12.65 | 12.65 | -0.15 (-1.17%) | 5,415 |
| 9 Aug 2005 | INR | 13.5 | 13.5 | 12.7 | 12.8 | 12.8 | +0.05 (+0.39%) | 5,295 |
| 8 Aug 2005 | INR | 13 | 13.35 | 12.52 | 12.75 | 12.75 | -0.42 (-3.19%) | 10,302 |
| 5 Aug 2005 | INR | 13 | 13.5 | 13 | 13.17 | 13.17 | +0.37 (+2.89%) | 18,445 |
| 4 Aug 2005 | INR | 12.9 | 14 | 12.15 | 12.8 | 12.8 | -0.1 (-0.78%) | 33,871 |
| 3 Aug 2005 | INR | 14.28 | 14.28 | 12.9 | 12.9 | 12.9 | -0.01 (-0.08%) | 12,905 |
| 2 Aug 2005 | INR | 14.15 | 14.15 | 12.91 | 12.91 | 12.91 | -0.49 (-3.66%) | 14,450 |
| 1 Aug 2005 | INR | 13.4 | 13.5 | 13 | 13.4 | 13.4 | +0.15 (+1.13%) | 8,450 |
| 29 Jul 2005 | INR | 13.22 | 13.95 | 13.21 | 13.25 | 13.25 | -0.25 (-1.85%) | 12,560 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 13.5 | 13.5 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 14 | 14.25 | 13.5 | 13.5 | 13.5 | -0.44 (-3.16%) | 8,425 |
| 26 Jul 2005 | INR | 14 | 14.5 | 13.15 | 13.94 | 13.94 | -0.61 (-4.19%) | 30,476 |
