| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2005 | INR | 27.95 | 29.95 | 26.2 | 29.75 | 29.75 | +2.25 (+8.18%) | 4,900 |
| 30 Aug 2005 | INR | 22.15 | 28.7 | 22.15 | 27.5 | 27.5 | +0.3 (+1.10%) | 14,500 |
| 29 Aug 2005 | INR | 28.95 | 28.95 | 25.7 | 27.2 | 27.2 | +1.7 (+6.67%) | 5,800 |
| 26 Aug 2005 | INR | 21.1 | 25.95 | 21.1 | 25.5 | 25.5 | +1.05 (+4.29%) | 10,300 |
| 25 Aug 2005 | INR | 29.95 | 30 | 23.2 | 24.45 | 24.45 | -0.8 (-3.17%) | 19,700 |
| 24 Aug 2005 | INR | 24.65 | 25.25 | 24.5 | 25.25 | 25.25 | +0.25 (+1%) | 9,900 |
| 23 Aug 2005 | INR | 24.05 | 25 | 24.05 | 25 | 25 | +1 (+4.17%) | 1,800 |
| 22 Aug 2005 | INR | 20.1 | 24.25 | 20.1 | 24 | 24 | +0.5 (+2.13%) | 1,300 |
| 19 Aug 2005 | INR | 24 | 25 | 23.5 | 23.5 | 23.5 | -1.5 (-6%) | 5,600 |
| 18 Aug 2005 | INR | 22.7 | 25 | 22.7 | 25 | 25 | -0.95 (-3.66%) | 2,200 |
| 17 Aug 2005 | INR | 25 | 26 | 24.5 | 25.95 | 25.95 | +1.95 (+8.13%) | 2,100 |
| 16 Aug 2005 | INR | 26.2 | 26.2 | 24 | 24 | 24 | +1 (+4.35%) | 1,400 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 23 | 23 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 25 | 25 | 22.1 | 23 | 23 | -2.3 (-9.09%) | 8,400 |
| 11 Aug 2005 | INR | 27.7 | 27.7 | 25 | 25.3 | 25.3 | +0.8 (+3.27%) | 2,000 |
| 10 Aug 2005 | INR | 24 | 25 | 23.25 | 24.5 | 24.5 | -3.2 (-11.55%) | 1,000 |
| 9 Aug 2005 | INR | 27.5 | 27.7 | 27.5 | 27.7 | 27.7 | +2.45 (+9.70%) | 200 |
| 8 Aug 2005 | INR | 24.75 | 25.4 | 22.05 | 25.25 | 25.25 | -0.25 (-0.98%) | 8,200 |
| 5 Aug 2005 | INR | 26.35 | 26.35 | 20.15 | 25.5 | 25.5 | -4.7 (-15.56%) | 12,200 |
| 4 Aug 2005 | INR | 31.5 | 31.5 | 22.1 | 30.2 | 30.2 | +2.6 (+9.42%) | 9,100 |
| 3 Aug 2005 | INR | 28.1 | 30 | 27.5 | 27.6 | 27.6 | -5.1 (-15.60%) | 1,200 |
| 2 Aug 2005 | INR | 33 | 33 | 32.5 | 32.7 | 32.7 | +5.2 (+18.91%) | 700 |
| 1 Aug 2005 | INR | 27.5 | 27.5 | 27.5 | 27.5 | 27.5 | +4.5 (+19.57%) | 100 |
| 29 Jul 2005 | INR | 23 | 23 | 23 | 23 | 23 | -5.5 (-19.30%) | 100 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 28.5 | 28.5 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 21.5 | 28.5 | 20.1 | 28.5 | 28.5 | +3.4 (+13.55%) | 1,600 |
| 26 Jul 2005 | INR | 25.95 | 34.5 | 23.1 | 25.1 | 25.1 | -3.75 (-13.00%) | 1,400 |
| 25 Jul 2005 | INR | 29.5 | 29.5 | 28.85 | 28.85 | 28.85 | -7.15 (-19.86%) | 800 |
| 22 Jul 2005 | INR | 35.5 | 36.05 | 35.25 | 36 | 36 | -8 (-18.18%) | 1,700 |
| 21 Jul 2005 | INR | 0 | 0 | 0 | 44 | 44 | 0.0 (0.0%) | 0 |
