| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2005 | INR | 57.7 | 60.45 | 57.7 | 60.45 | 60.45 | +5.45 (+9.91%) | 62,093 |
| 24 Aug 2005 | INR | 54.9 | 55 | 47.2 | 55 | 55 | +5 (+10%) | 427,156 |
| 23 Aug 2005 | INR | 44 | 50 | 44 | 50 | 50 | +8.3 (+19.90%) | 171,955 |
| 22 Aug 2005 | INR | 36 | 41.7 | 36 | 41.7 | 41.7 | +7.7 (+22.65%) | 113,739 |
| 19 Aug 2005 | INR | 33.85 | 35 | 33.3 | 34 | 34 | +1.6 (+4.94%) | 152,505 |
| 18 Aug 2005 | INR | 33.5 | 35.85 | 31.75 | 32.4 | 32.4 | -0.85 (-2.56%) | 181,060 |
| 17 Aug 2005 | INR | 30.5 | 34.9 | 29.55 | 33.25 | 33.25 | +3.05 (+10.10%) | 110,990 |
| 16 Aug 2005 | INR | 30.3 | 30.3 | 28.15 | 30.2 | 30.2 | +1.3 (+4.50%) | 59,298 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 28.9 | 28.9 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 29.5 | 29.5 | 28.05 | 28.9 | 28.9 | +0.2 (+0.70%) | 12,222 |
| 11 Aug 2005 | INR | 31 | 31 | 28.6 | 28.7 | 28.7 | -1.3 (-4.33%) | 60,974 |
| 10 Aug 2005 | INR | 31.5 | 31.75 | 28.2 | 30 | 30 | +0.05 (+0.17%) | 20,000 |
| 9 Aug 2005 | INR | 31.65 | 31.65 | 29.2 | 29.95 | 29.95 | -0.05 (-0.17%) | 51,250 |
| 8 Aug 2005 | INR | 29.25 | 33 | 29.25 | 30 | 30 | -0.5 (-1.64%) | 102,881 |
| 5 Aug 2005 | INR | 29 | 32.8 | 28.5 | 30.5 | 30.5 | +1.75 (+6.09%) | 142,047 |
| 4 Aug 2005 | INR | 25.75 | 30.25 | 25.15 | 28.75 | 28.75 | +3.35 (+13.19%) | 173,086 |
| 3 Aug 2005 | INR | 24.5 | 26.7 | 24.5 | 25.4 | 25.4 | +2.9 (+12.89%) | 50,875 |
| 2 Aug 2005 | INR | 22.25 | 22.5 | 22.1 | 22.5 | 22.5 | -0.55 (-2.39%) | 3,200 |
| 1 Aug 2005 | INR | 23 | 24.7 | 23 | 23.05 | 23.05 | +1.05 (+4.77%) | 3,540 |
| 29 Jul 2005 | INR | 23 | 23.75 | 22 | 22 | 22 | -0.75 (-3.30%) | 7,614 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 22.75 | 22.75 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 23.05 | 23.9 | 22 | 22.75 | 22.75 | -0.25 (-1.09%) | 3,024 |
| 26 Jul 2005 | INR | 23.95 | 23.95 | 23 | 23 | 23 | -0.9 (-3.77%) | 1,800 |
| 25 Jul 2005 | INR | 21 | 24.5 | 21 | 23.9 | 23.9 | +1.5 (+6.70%) | 15,850 |
| 22 Jul 2005 | INR | 24.5 | 24.5 | 22.1 | 22.4 | 22.4 | -1.5 (-6.28%) | 10,575 |
| 21 Jul 2005 | INR | 24 | 24.8 | 23.05 | 23.9 | 23.9 | +0.65 (+2.80%) | 6,375 |
| 20 Jul 2005 | INR | 25.5 | 25.5 | 23.25 | 23.25 | 23.25 | -1.55 (-6.25%) | 9,638 |
| 19 Jul 2005 | INR | 25.6 | 27.8 | 24.6 | 24.8 | 24.8 | -0.45 (-1.78%) | 56,525 |
| 18 Jul 2005 | INR | 25.8 | 27.35 | 24 | 25.25 | 25.25 | +2.45 (+10.75%) | 75,366 |
| 15 Jul 2005 | INR | 19 | 22.8 | 18.3 | 22.8 | 22.8 | +4.2 (+22.58%) | 24,491 |
