| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2005 | INR | 16.95 | 16.95 | 15.7 | 16 | 16 | -1 (-5.88%) | 4,100 |
| 18 Aug 2005 | INR | 16.3 | 17 | 16.05 | 17 | 17 | -0.55 (-3.13%) | 5,060 |
| 17 Aug 2005 | INR | 18 | 18.2 | 17 | 17.55 | 17.55 | +0.9 (+5.41%) | 6,325 |
| 16 Aug 2005 | INR | 16.5 | 17.3 | 15.7 | 16.65 | 16.65 | +1.4 (+9.18%) | 7,500 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 15.25 | 15.25 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 15.75 | 16 | 15.1 | 15.25 | 15.25 | +0.25 (+1.67%) | 3,100 |
| 11 Aug 2005 | INR | 14.65 | 15.9 | 14.65 | 15 | 15 | -0.35 (-2.28%) | 1,700 |
| 10 Aug 2005 | INR | 15 | 15.35 | 13.85 | 15.35 | 15.35 | +0.55 (+3.72%) | 3,350 |
| 9 Aug 2005 | INR | 15.6 | 15.65 | 14.05 | 14.8 | 14.8 | +0.65 (+4.59%) | 3,950 |
| 8 Aug 2005 | INR | 16.2 | 16.2 | 14.15 | 14.15 | 14.15 | -1.55 (-9.87%) | 5,568 |
| 5 Aug 2005 | INR | 15 | 15.8 | 15 | 15.7 | 15.7 | -0.45 (-2.79%) | 500 |
| 4 Aug 2005 | INR | 15.25 | 17 | 15.25 | 16.15 | 16.15 | +0.65 (+4.19%) | 1,432 |
| 3 Aug 2005 | INR | 16 | 16.95 | 15.5 | 15.5 | 15.5 | -1 (-6.06%) | 2,750 |
| 2 Aug 2005 | INR | 16 | 16.5 | 16 | 16.5 | 16.5 | +1 (+6.45%) | 900 |
| 1 Aug 2005 | INR | 16.3 | 17.2 | 15.2 | 15.5 | 15.5 | -1.5 (-8.82%) | 5,294 |
| 29 Jul 2005 | INR | 18.1 | 18.25 | 16.2 | 17 | 17 | -0.3 (-1.73%) | 5,751 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 17.3 | 17.3 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 19.15 | 19.15 | 17.2 | 17.3 | 17.3 | -0.7 (-3.89%) | 2,404 |
| 26 Jul 2005 | INR | 17.55 | 18.2 | 17.5 | 18 | 18 | -0.5 (-2.70%) | 2,900 |
| 25 Jul 2005 | INR | 19.55 | 19.95 | 18.25 | 18.5 | 18.5 | -0.9 (-4.64%) | 4,600 |
| 22 Jul 2005 | INR | 17.25 | 19.45 | 17.25 | 19.4 | 19.4 | +0.5 (+2.65%) | 7,761 |
| 21 Jul 2005 | INR | 19.9 | 19.9 | 17.15 | 18.9 | 18.9 | +0.8 (+4.42%) | 7,130 |
| 20 Jul 2005 | INR | 16.5 | 18.65 | 16.5 | 18.1 | 18.1 | +1.1 (+6.47%) | 3,664 |
| 19 Jul 2005 | INR | 18.9 | 19.05 | 17 | 17 | 17 | -1.85 (-9.81%) | 10,550 |
| 18 Jul 2005 | INR | 19.3 | 19.3 | 17.85 | 18.85 | 18.85 | +0.25 (+1.34%) | 3,625 |
| 15 Jul 2005 | INR | 17.1 | 18.6 | 16.95 | 18.6 | 18.6 | +1.1 (+6.29%) | 12,775 |
| 14 Jul 2005 | INR | 17.5 | 17.95 | 17.1 | 17.5 | 17.5 | +0.65 (+3.86%) | 4,730 |
| 13 Jul 2005 | INR | 15.5 | 17.3 | 15 | 16.85 | 16.85 | +1.1 (+6.98%) | 5,950 |
| 12 Jul 2005 | INR | 15 | 15.75 | 15 | 15.75 | 15.75 | +1.5 (+10.53%) | 3,355 |
| 11 Jul 2005 | INR | 15 | 15 | 14.25 | 14.25 | 14.25 | -0.25 (-1.72%) | 4,925 |
