| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2005 | INR | 17.2 | 17.85 | 17.2 | 17.35 | 17.35 | +0.2 (+1.17%) | 7,546 |
| 25 Aug 2005 | INR | 16.9 | 17.6 | 16.85 | 17.15 | 17.15 | -0.35 (-2%) | 3,200 |
| 24 Aug 2005 | INR | 17.5 | 18.15 | 17.5 | 17.5 | 17.5 | -1.15 (-6.17%) | 1,367 |
| 23 Aug 2005 | INR | 19 | 19 | 17.7 | 18.65 | 18.65 | +0.15 (+0.81%) | 3,825 |
| 22 Aug 2005 | INR | 20.35 | 20.35 | 18.05 | 18.5 | 18.5 | 0.0 (0.0%) | 8,674 |
| 19 Aug 2005 | INR | 18.6 | 19.3 | 18.5 | 18.5 | 18.5 | -0.25 (-1.33%) | 3,120 |
| 18 Aug 2005 | INR | 20.5 | 20.5 | 18.5 | 18.75 | 18.75 | -1.25 (-6.25%) | 8,101 |
| 17 Aug 2005 | INR | 19.55 | 20.25 | 19.55 | 20 | 20 | -0.25 (-1.23%) | 12,790 |
| 16 Aug 2005 | INR | 20.8 | 20.9 | 20 | 20.25 | 20.25 | +1.25 (+6.58%) | 34,505 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 19 | 19 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 17.5 | 19 | 17.5 | 19 | 19 | +1.7 (+9.83%) | 27,441 |
| 11 Aug 2005 | INR | 16.7 | 17.9 | 16.7 | 17.3 | 17.3 | +0.8 (+4.85%) | 15,600 |
| 10 Aug 2005 | INR | 16.8 | 16.8 | 15.25 | 16.5 | 16.5 | -0.45 (-2.65%) | 25,350 |
| 9 Aug 2005 | INR | 15 | 17.2 | 15 | 16.95 | 16.95 | +1.3 (+8.31%) | 14,610 |
| 8 Aug 2005 | INR | 15.6 | 16 | 15 | 15.65 | 15.65 | 0.0 (0.0%) | 11,700 |
| 5 Aug 2005 | INR | 16 | 16 | 15.15 | 15.65 | 15.65 | +0.05 (+0.32%) | 14,339 |
| 4 Aug 2005 | INR | 15.2 | 16.35 | 15.1 | 15.6 | 15.6 | +0.4 (+2.63%) | 3,500 |
| 3 Aug 2005 | INR | 16.3 | 17 | 15.2 | 15.2 | 15.2 | -1.1 (-6.75%) | 4,800 |
| 2 Aug 2005 | INR | 14.1 | 16.3 | 14 | 16.3 | 16.3 | +1.4 (+9.40%) | 15,971 |
| 1 Aug 2005 | INR | 16 | 16 | 14.8 | 14.9 | 14.9 | -1.5 (-9.15%) | 15,216 |
| 29 Jul 2005 | INR | 17.85 | 18 | 16.4 | 16.4 | 16.4 | -0.7 (-4.09%) | 2,200 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 17.1 | 17.1 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | -0.6 (-3.39%) | 500 |
| 26 Jul 2005 | INR | 17.25 | 18.3 | 16.7 | 17.7 | 17.7 | +0.35 (+2.02%) | 4,800 |
| 25 Jul 2005 | INR | 18.2 | 19 | 17.35 | 17.35 | 17.35 | -1.65 (-8.68%) | 3,800 |
| 22 Jul 2005 | INR | 18.6 | 19.9 | 18.1 | 19 | 19 | 0.0 (0.0%) | 3,710 |
| 21 Jul 2005 | INR | 20.2 | 20.2 | 18.65 | 19 | 19 | +0.55 (+2.98%) | 20,870 |
| 20 Jul 2005 | INR | 17.25 | 18.45 | 17.25 | 18.45 | 18.45 | +1.45 (+8.53%) | 10,240 |
| 19 Jul 2005 | INR | 16.2 | 17 | 16 | 17 | 17 | +0.1 (+0.59%) | 13,800 |
| 18 Jul 2005 | INR | 17 | 17.5 | 16.25 | 16.9 | 16.9 | +0.9 (+5.63%) | 3,700 |
