| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2005 | INR | 24.4 | 24.4 | 20.7 | 21.8 | 21.8 | -1.1 (-4.80%) | 7,500 |
| 23 Aug 2005 | INR | 24.35 | 27.8 | 22.9 | 22.9 | 22.9 | -2.5 (-9.84%) | 4,100 |
| 22 Aug 2005 | INR | 23 | 25.4 | 22.7 | 25.4 | 25.4 | +2.1 (+9.01%) | 10,300 |
| 19 Aug 2005 | INR | 24.1 | 24.1 | 20.15 | 23.3 | 23.3 | +1.35 (+6.15%) | 5,100 |
| 18 Aug 2005 | INR | 23.9 | 23.9 | 20.25 | 21.95 | 21.95 | +0.2 (+0.92%) | 5,900 |
| 17 Aug 2005 | INR | 20.5 | 21.75 | 19.4 | 21.75 | 21.75 | +1.95 (+9.85%) | 8,800 |
| 16 Aug 2005 | INR | 18.8 | 19.9 | 18.7 | 19.8 | 19.8 | +1.7 (+9.39%) | 6,200 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 18.1 | 18.1 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 19 | 20.4 | 17.3 | 18.1 | 18.1 | -1.1 (-5.73%) | 1,800 |
| 11 Aug 2005 | INR | 18 | 19.3 | 18 | 19.2 | 19.2 | +1.65 (+9.40%) | 5,700 |
| 10 Aug 2005 | INR | 16.5 | 17.55 | 14.85 | 17.55 | 17.55 | +1.55 (+9.69%) | 4,000 |
| 9 Aug 2005 | INR | 16 | 16 | 16 | 16 | 16 | 0.0 (0.0%) | 100 |
| 8 Aug 2005 | INR | 16.4 | 16.4 | 16 | 16 | 16 | -0.4 (-2.44%) | 1,700 |
| 5 Aug 2005 | INR | 17.5 | 17.6 | 16 | 16.4 | 16.4 | -1.25 (-7.08%) | 4,500 |
| 4 Aug 2005 | INR | 17.65 | 17.65 | 17 | 17.65 | 17.65 | +1.9 (+12.06%) | 1,700 |
| 3 Aug 2005 | INR | 17.85 | 17.85 | 14.65 | 15.75 | 15.75 | -0.5 (-3.08%) | 4,000 |
| 2 Aug 2005 | INR | 16 | 16.25 | 15.4 | 16.25 | 16.25 | -0.75 (-4.41%) | 1,000 |
| 1 Aug 2005 | INR | 0 | 0 | 0 | 17 | 17 | 0.0 (0.0%) | 0 |
| 29 Jul 2005 | INR | 16.1 | 17 | 16.01 | 17 | 17 | -0.05 (-0.29%) | 1,100 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 17.05 | 17.05 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 17 | 17.5 | 16.3 | 17.05 | 17.05 | -0.38 (-2.18%) | 4,500 |
| 26 Jul 2005 | INR | 18.05 | 18.7 | 17.42 | 17.43 | 17.43 | -2.22 (-11.30%) | 2,300 |
| 25 Jul 2005 | INR | 19 | 19.65 | 18.9 | 19.65 | 19.65 | +1.05 (+5.65%) | 3,200 |
| 22 Jul 2005 | INR | 20.85 | 20.85 | 17.9 | 18.6 | 18.6 | -0.4 (-2.11%) | 1,200 |
| 21 Jul 2005 | INR | 17.3 | 19.5 | 17.1 | 19 | 19 | +1.1 (+6.15%) | 1,700 |
| 20 Jul 2005 | INR | 17.3 | 19.8 | 17.3 | 17.9 | 17.9 | -1.6 (-8.21%) | 5,500 |
| 19 Jul 2005 | INR | 19.15 | 21.2 | 18.45 | 19.5 | 19.5 | -1.26 (-6.07%) | 6,100 |
| 18 Jul 2005 | INR | 20.65 | 20.76 | 18.11 | 20.76 | 20.76 | +1.88 (+9.96%) | 7,300 |
| 15 Jul 2005 | INR | 18 | 18.88 | 17.25 | 18.88 | 18.88 | +1.88 (+11.06%) | 16,800 |
| 14 Jul 2005 | INR | 17.95 | 18 | 17 | 17 | 17 | -0.04 (-0.23%) | 6,500 |
