| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2005 | INR | 20.2 | 20.6 | 19 | 20 | 20 | +1.8 (+9.89%) | 6,350 |
| 10 Aug 2005 | INR | 19.5 | 19.85 | 18.2 | 18.2 | 18.2 | -0.85 (-4.46%) | 3,235 |
| 9 Aug 2005 | INR | 20 | 20 | 18.75 | 19.05 | 19.05 | +0.45 (+2.42%) | 2,625 |
| 8 Aug 2005 | INR | 19.4 | 20 | 18.4 | 18.6 | 18.6 | -0.5 (-2.62%) | 2,933 |
| 5 Aug 2005 | INR | 18.25 | 20 | 18.25 | 19.1 | 19.1 | -0.9 (-4.50%) | 2,250 |
| 4 Aug 2005 | INR | 20 | 20.7 | 18.7 | 20 | 20 | +0.1 (+0.50%) | 2,800 |
| 3 Aug 2005 | INR | 21 | 21.4 | 19.9 | 19.9 | 19.9 | -1.1 (-5.24%) | 4,800 |
| 2 Aug 2005 | INR | 20 | 21.5 | 19.55 | 21 | 21 | +0.6 (+2.94%) | 3,765 |
| 1 Aug 2005 | INR | 18.15 | 20.45 | 18.1 | 20.4 | 20.4 | +0.4 (+2%) | 1,200 |
| 29 Jul 2005 | INR | 20 | 20.5 | 19.4 | 20 | 20 | -0.35 (-1.72%) | 3,600 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 20.35 | 20.35 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 20.9 | 20.9 | 20.35 | 20.35 | 20.35 | -0.55 (-2.63%) | 1,310 |
| 26 Jul 2005 | INR | 22 | 22.35 | 20 | 20.9 | 20.9 | 0.0 (0.0%) | 9,825 |
| 25 Jul 2005 | INR | 21.15 | 23.5 | 20.9 | 20.9 | 20.9 | -2.6 (-11.06%) | 16,375 |
| 22 Jul 2005 | INR | 24.9 | 24.9 | 22.8 | 23.5 | 23.5 | +0.2 (+0.86%) | 13,000 |
| 21 Jul 2005 | INR | 24 | 24.35 | 23 | 23.3 | 23.3 | +1.15 (+5.19%) | 38,400 |
| 20 Jul 2005 | INR | 22 | 22.25 | 20.9 | 22.15 | 22.15 | +1.9 (+9.38%) | 17,435 |
| 19 Jul 2005 | INR | 19 | 20.5 | 19 | 20.25 | 20.25 | -0.25 (-1.22%) | 7,968 |
| 18 Jul 2005 | INR | 18.75 | 21 | 18.55 | 20.5 | 20.5 | +0.45 (+2.24%) | 8,750 |
| 15 Jul 2005 | INR | 19.9 | 20.2 | 19 | 20.05 | 20.05 | -0.45 (-2.20%) | 5,828 |
| 14 Jul 2005 | INR | 19.5 | 20.5 | 18.3 | 20.5 | 20.5 | +0.5 (+2.50%) | 4,403 |
| 13 Jul 2005 | INR | 19.5 | 20 | 19.1 | 20 | 20 | +0.5 (+2.56%) | 3,250 |
| 12 Jul 2005 | INR | 20.9 | 20.9 | 19.2 | 19.5 | 19.5 | -0.7 (-3.47%) | 3,175 |
| 11 Jul 2005 | INR | 21.75 | 21.75 | 19.6 | 20.2 | 20.2 | -1.6 (-7.34%) | 2,806 |
| 8 Jul 2005 | INR | 20.2 | 21.8 | 20.2 | 21.8 | 21.8 | +2.05 (+10.38%) | 13,762 |
| 7 Jul 2005 | INR | 20 | 20.05 | 19.2 | 19.75 | 19.75 | -0.2 (-1.00%) | 1,300 |
| 6 Jul 2005 | INR | 19.5 | 20.2 | 19.5 | 19.95 | 19.95 | +0.95 (+5%) | 1,650 |
| 5 Jul 2005 | INR | 20 | 20 | 19 | 19 | 19 | -0.75 (-3.80%) | 7,970 |
| 4 Jul 2005 | INR | 20 | 20.5 | 19.55 | 19.75 | 19.75 | +0.3 (+1.54%) | 4,630 |
| 1 Jul 2005 | INR | 19.3 | 21.5 | 19.3 | 19.45 | 19.45 | -0.55 (-2.75%) | 4,276 |
