| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2005 | INR | 24.2 | 25.9 | 23.2 | 23.25 | 11.625 | -0.8 (-3.33%) | 3,290 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 24.05 | 12.025 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 26.5 | 26.5 | 23 | 24.05 | 12.025 | -1.2 (-4.75%) | 4,200 |
| 11 Aug 2005 | INR | 24.25 | 30 | 24.25 | 25.25 | 12.625 | -1.05 (-3.99%) | 13,084 |
| 10 Aug 2005 | INR | 21.55 | 26.3 | 21.55 | 26.3 | 13.15 | +4.8 (+22.33%) | 21,238 |
| 9 Aug 2005 | INR | 22.65 | 22.75 | 21.5 | 21.5 | 10.75 | -0.5 (-2.27%) | 2,485 |
| 8 Aug 2005 | INR | 23.6 | 23.6 | 21.8 | 22 | 11 | 0.0 (0.0%) | 4,800 |
| 5 Aug 2005 | INR | 25.5 | 25.5 | 20.15 | 22 | 11 | -1.4 (-5.98%) | 10,530 |
| 4 Aug 2005 | INR | 20.5 | 24.4 | 19.6 | 23.4 | 11.7 | +3.75 (+19.08%) | 22,952 |
| 3 Aug 2005 | INR | 25 | 25 | 19.65 | 19.65 | 9.825 | -1.95 (-9.03%) | 15,551 |
| 2 Aug 2005 | INR | 19.75 | 21.6 | 18.5 | 21.6 | 10.8 | +3.6 (+20%) | 49,766 |
| 1 Aug 2005 | INR | 17.5 | 19 | 17.5 | 18 | 9 | +0.5 (+2.86%) | 9,801 |
| 29 Jul 2005 | INR | 17.3 | 17.5 | 16.45 | 17.5 | 8.75 | 0.0 (0.0%) | 1,560 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 17.5 | 8.75 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 16.35 | 17.5 | 16.35 | 17.5 | 8.75 | +0.9 (+5.42%) | 2,357 |
| 26 Jul 2005 | INR | 20 | 20.5 | 16.6 | 16.6 | 8.3 | -2.3 (-12.17%) | 7,950 |
| 25 Jul 2005 | INR | 18 | 19.8 | 18 | 18.9 | 9.45 | +1 (+5.59%) | 20,400 |
| 22 Jul 2005 | INR | 16.1 | 17.9 | 16.1 | 17.9 | 8.95 | +1.95 (+12.23%) | 32,540 |
| 21 Jul 2005 | INR | 16.8 | 16.9 | 15.2 | 15.95 | 7.975 | -0.95 (-5.62%) | 27,338 |
| 20 Jul 2005 | INR | 16.05 | 18 | 16 | 16.9 | 8.45 | +0.55 (+3.36%) | 16,948 |
| 19 Jul 2005 | INR | 17.25 | 17.25 | 16.1 | 16.35 | 8.175 | -1.15 (-6.57%) | 2,900 |
| 18 Jul 2005 | INR | 17.95 | 17.95 | 17.5 | 17.5 | 8.75 | +0.55 (+3.24%) | 1,994 |
| 15 Jul 2005 | INR | 16.4 | 17 | 16 | 16.95 | 8.475 | -0.4 (-2.31%) | 6,500 |
| 14 Jul 2005 | INR | 16.1 | 17.4 | 16.1 | 17.35 | 8.675 | +1.1 (+6.77%) | 1,501 |
| 13 Jul 2005 | INR | 16.35 | 17 | 16.15 | 16.25 | 8.125 | +0.35 (+2.20%) | 1,600 |
| 12 Jul 2005 | INR | 15.9 | 16.05 | 15.9 | 15.9 | 7.95 | -0.85 (-5.07%) | 775 |
| 11 Jul 2005 | INR | 16.25 | 16.8 | 16.25 | 16.75 | 8.375 | +1.45 (+9.48%) | 2,380 |
| 8 Jul 2005 | INR | 15.25 | 15.3 | 15.25 | 15.3 | 7.65 | -0.7 (-4.38%) | 700 |
| 7 Jul 2005 | INR | 16 | 16.45 | 15 | 16 | 8 | 0.0 (0.0%) | 1,847 |
| 6 Jul 2005 | INR | 16 | 16.45 | 16 | 16 | 8 | +0.7 (+4.58%) | 703 |
