| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2005 | INR | 14.5 | 15.85 | 14.5 | 15.1 | 15.1 | -0.5 (-3.21%) | 18,890 |
| 5 Sep 2005 | INR | 16 | 16 | 14.5 | 15.6 | 15.6 | +0.5 (+3.31%) | 11,766 |
| 2 Sep 2005 | INR | 15.6 | 16 | 14.75 | 15.1 | 15.1 | -0.4 (-2.58%) | 29,999 |
| 1 Sep 2005 | INR | 16.65 | 16.75 | 15.5 | 15.5 | 15.5 | -0.36 (-2.27%) | 18,046 |
| 31 Aug 2005 | INR | 16 | 16.5 | 15.5 | 15.86 | 15.86 | -0.38 (-2.34%) | 15,074 |
| 30 Aug 2005 | INR | 15.5 | 16.9 | 15.5 | 16.24 | 16.24 | +0.89 (+5.80%) | 19,151 |
| 29 Aug 2005 | INR | 15.8 | 16.25 | 15.2 | 15.35 | 15.35 | -0.4 (-2.54%) | 16,775 |
| 26 Aug 2005 | INR | 16.75 | 16.75 | 15.7 | 15.75 | 15.75 | -0.1 (-0.63%) | 16,778 |
| 25 Aug 2005 | INR | 16 | 16.25 | 15.8 | 15.85 | 15.85 | +0.35 (+2.26%) | 7,543 |
| 24 Aug 2005 | INR | 16.35 | 16.35 | 15.5 | 15.5 | 15.5 | -0.3 (-1.90%) | 17,551 |
| 23 Aug 2005 | INR | 16.5 | 16.9 | 15.3 | 15.8 | 15.8 | -0.7 (-4.24%) | 28,710 |
| 22 Aug 2005 | INR | 16.5 | 16.85 | 16 | 16.5 | 16.5 | 0.0 (0.0%) | 34,066 |
| 19 Aug 2005 | INR | 16.8 | 17.3 | 16 | 16.5 | 16.5 | -0.1 (-0.60%) | 36,375 |
| 18 Aug 2005 | INR | 17.6 | 18.25 | 16.6 | 16.6 | 16.6 | -0.4 (-2.35%) | 36,459 |
| 17 Aug 2005 | INR | 17 | 18 | 16.75 | 17 | 17 | +0.5 (+3.03%) | 83,050 |
| 16 Aug 2005 | INR | 16.9 | 17.2 | 16.01 | 16.5 | 16.5 | -0.2 (-1.20%) | 25,573 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 16.7 | 16.7 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 17 | 17.4 | 16.5 | 16.7 | 16.7 | -0.3 (-1.76%) | 34,023 |
| 11 Aug 2005 | INR | 17.45 | 17.9 | 16.8 | 17 | 17 | -0.02 (-0.12%) | 35,038 |
| 10 Aug 2005 | INR | 17 | 17.25 | 16.75 | 17.02 | 17.02 | +0.42 (+2.53%) | 32,720 |
| 9 Aug 2005 | INR | 17.5 | 18 | 16.55 | 16.6 | 16.6 | -0.67 (-3.88%) | 74,559 |
| 8 Aug 2005 | INR | 16.5 | 17.42 | 16.5 | 17.27 | 17.27 | +1.27 (+7.94%) | 115,495 |
| 5 Aug 2005 | INR | 17 | 17.4 | 15.5 | 16 | 16 | -0.23 (-1.42%) | 62,398 |
| 4 Aug 2005 | INR | 18.2 | 18.2 | 16.1 | 16.23 | 16.23 | -1.06 (-6.13%) | 102,988 |
| 3 Aug 2005 | INR | 17.8 | 18.69 | 17.05 | 17.29 | 17.29 | +0.26 (+1.53%) | 283,286 |
| 2 Aug 2005 | INR | 16.7 | 17.03 | 15.85 | 17.03 | 17.03 | +1.54 (+9.94%) | 319,209 |
| 1 Aug 2005 | INR | 15.2 | 15.49 | 15 | 15.49 | 15.49 | +1.39 (+9.86%) | 266,939 |
| 29 Jul 2005 | INR | 13 | 14.1 | 12.16 | 14.1 | 14.1 | +1.26 (+9.81%) | 156,327 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 12.84 | 12.84 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 11.99 | 12.84 | 11.61 | 12.84 | 12.84 | +1.16 (+9.93%) | 81,292 |
