| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2005 | INR | 13.55 | 14.72 | 12.5 | 14.72 | 14.72 | +1.02 (+7.45%) | 232,572 |
| 26 Aug 2005 | INR | 12.75 | 13.7 | 12.75 | 13.7 | 13.7 | +1 (+7.87%) | 28,199 |
| 25 Aug 2005 | INR | 12.5 | 13 | 12.4 | 12.7 | 12.7 | +0.65 (+5.39%) | 15,201 |
| 24 Aug 2005 | INR | 13.2 | 13.2 | 11.8 | 12.05 | 12.05 | -1.05 (-8.02%) | 26,950 |
| 23 Aug 2005 | INR | 13.65 | 13.7 | 13.1 | 13.1 | 13.1 | -0.2 (-1.50%) | 27,900 |
| 22 Aug 2005 | INR | 15.2 | 15.2 | 13.1 | 13.3 | 13.3 | -0.7 (-5%) | 54,722 |
| 19 Aug 2005 | INR | 14 | 14.4 | 13.83 | 14 | 14 | -0.1 (-0.71%) | 26,798 |
| 18 Aug 2005 | INR | 15 | 15 | 13.7 | 14.1 | 14.1 | -0.51 (-3.49%) | 131,021 |
| 17 Aug 2005 | INR | 14.98 | 14.98 | 14 | 14.61 | 14.61 | -0.04 (-0.27%) | 195,879 |
| 16 Aug 2005 | INR | 15.98 | 15.98 | 13.51 | 14.65 | 14.65 | +0.08 (+0.55%) | 301,077 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 14.57 | 14.57 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | +1.32 (+9.96%) | 209,664 |
| 11 Aug 2005 | INR | 12.2 | 13.25 | 12 | 13.25 | 13.25 | +1.2 (+9.96%) | 416,337 |
| 10 Aug 2005 | INR | 12.69 | 12.69 | 11.9 | 12.05 | 12.05 | +0.5 (+4.33%) | 205,100 |
| 9 Aug 2005 | INR | 11 | 11.55 | 11 | 11.55 | 11.55 | +1.05 (+10%) | 24,051 |
| 8 Aug 2005 | INR | 11.2 | 11.2 | 10.05 | 10.5 | 10.5 | -0.4 (-3.67%) | 614,312 |
| 5 Aug 2005 | INR | 11.5 | 12.05 | 10.9 | 10.9 | 10.9 | -0.35 (-3.11%) | 119,601 |
| 4 Aug 2005 | INR | 11.25 | 11.94 | 11.25 | 11.25 | 11.25 | -1 (-8.16%) | 68,500 |
| 3 Aug 2005 | INR | 12.35 | 12.7 | 11.7 | 12.25 | 12.25 | -0.3 (-2.39%) | 103,631 |
| 2 Aug 2005 | INR | 13.05 | 13.05 | 12.4 | 12.55 | 12.55 | -0.35 (-2.71%) | 46,102 |
| 1 Aug 2005 | INR | 13.94 | 13.94 | 12.5 | 12.9 | 12.9 | -0.37 (-2.79%) | 14,601 |
| 29 Jul 2005 | INR | 14.8 | 14.8 | 12.69 | 13.27 | 13.27 | -0.82 (-5.82%) | 139,215 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 14.09 | 14.09 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 15.24 | 15.24 | 13.7 | 14.09 | 14.09 | +1.39 (+10.94%) | 235,427 |
| 26 Jul 2005 | INR | 12.7 | 12.7 | 12.7 | 12.7 | 12.7 | -0.3 (-2.31%) | 116,900 |
| 25 Jul 2005 | INR | 12.5 | 13 | 10.05 | 13 | 13 | +2.16 (+19.93%) | 160,428 |
| 22 Jul 2005 | INR | 9.05 | 10.84 | 8.62 | 10.84 | 10.84 | +1.84 (+20.44%) | 23,372 |
| 21 Jul 2005 | INR | 9 | 9.96 | 9 | 9 | 9 | +0.6 (+7.14%) | 11,060 |
| 20 Jul 2005 | INR | 8.75 | 9.7 | 8.35 | 8.4 | 8.4 | -0.27 (-3.11%) | 6,860 |
| 19 Jul 2005 | INR | 9.1 | 9.8 | 8.67 | 8.67 | 8.67 | -0.33 (-3.67%) | 3,800 |
