| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2005 | INR | 12.85 | 13.8 | 12.85 | 13.02 | 13.02 | -0.28 (-2.11%) | 460 |
| 10 Aug 2005 | INR | 13.25 | 13.75 | 13 | 13.3 | 13.3 | +0.8 (+6.40%) | 1,400 |
| 9 Aug 2005 | INR | 13.31 | 13.31 | 12.5 | 12.5 | 12.5 | +0.4 (+3.31%) | 650 |
| 8 Aug 2005 | INR | 13.4 | 13.6 | 11.35 | 12.1 | 12.1 | -0.45 (-3.59%) | 1,900 |
| 5 Aug 2005 | INR | 12.35 | 12.55 | 12.25 | 12.55 | 12.55 | -0.15 (-1.18%) | 975 |
| 4 Aug 2005 | INR | 14.1 | 14.1 | 12.7 | 12.7 | 12.7 | -1.4 (-9.93%) | 2,524 |
| 3 Aug 2005 | INR | 13.9 | 15 | 13.9 | 14.1 | 14.1 | -0.15 (-1.05%) | 1,000 |
| 2 Aug 2005 | INR | 15 | 15 | 14.01 | 14.25 | 14.25 | -1.25 (-8.06%) | 850 |
| 1 Aug 2005 | INR | 13.51 | 15.5 | 13.5 | 15.5 | 15.5 | +1.08 (+7.49%) | 1,850 |
| 29 Jul 2005 | INR | 14.45 | 15 | 14.42 | 14.42 | 14.42 | -1.58 (-9.88%) | 1,875 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 16 | 16 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 16.05 | 16.5 | 16 | 16 | 16 | -0.55 (-3.32%) | 1,350 |
| 26 Jul 2005 | INR | 16.35 | 17.5 | 16.31 | 16.55 | 16.55 | -1.45 (-8.06%) | 1,150 |
| 25 Jul 2005 | INR | 17.51 | 19.25 | 16 | 18 | 18 | +0.49 (+2.80%) | 2,465 |
| 22 Jul 2005 | INR | 19 | 19.45 | 17.51 | 17.51 | 17.51 | -2.24 (-11.34%) | 2,775 |
| 21 Jul 2005 | INR | 17.5 | 19.75 | 17.5 | 19.75 | 19.75 | +1.75 (+9.72%) | 7,875 |
| 20 Jul 2005 | INR | 18 | 19.5 | 17 | 18 | 18 | 0.0 (0.0%) | 5,450 |
| 19 Jul 2005 | INR | 17.1 | 18.84 | 17.1 | 18 | 18 | +0.87 (+5.08%) | 4,460 |
| 18 Jul 2005 | INR | 15.75 | 17.13 | 15.75 | 17.13 | 17.13 | +1.55 (+9.95%) | 3,600 |
| 15 Jul 2005 | INR | 15 | 15.58 | 14.5 | 15.58 | 15.58 | +1.18 (+8.19%) | 3,500 |
| 14 Jul 2005 | INR | 13.95 | 14.4 | 13.21 | 14.4 | 14.4 | +1.3 (+9.92%) | 3,645 |
| 13 Jul 2005 | INR | 12 | 13.53 | 12 | 13.1 | 13.1 | +0.8 (+6.50%) | 4,142 |
| 12 Jul 2005 | INR | 13 | 13.64 | 12.2 | 12.3 | 12.3 | +0.3 (+2.50%) | 1,964 |
| 11 Jul 2005 | INR | 12.45 | 12.45 | 10.5 | 12 | 12 | +1.02 (+9.29%) | 2,320 |
| 8 Jul 2005 | INR | 9.2 | 10.98 | 9.2 | 10.98 | 10.98 | +0.98 (+9.80%) | 55 |
| 7 Jul 2005 | INR | 10.33 | 10.34 | 9.51 | 10 | 10 | -0.1 (-0.99%) | 1,350 |
| 6 Jul 2005 | INR | 9.25 | 11.24 | 9.25 | 10.1 | 10.1 | +0.73 (+7.79%) | 1,900 |
| 5 Jul 2005 | INR | 9.36 | 10.44 | 9.36 | 9.37 | 9.37 | 0.0 (0.0%) | 800 |
| 4 Jul 2005 | INR | 9.25 | 9.41 | 8.91 | 9.37 | 9.37 | -1.43 (-13.24%) | 700 |
| 1 Jul 2005 | INR | 10.25 | 10.8 | 10.25 | 10.8 | 10.8 | +0.93 (+9.42%) | 3,727 |
