| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2005 | INR | 22.65 | 22.8 | 21 | 21.4 | 21.4 | -0.35 (-1.61%) | 33,150 |
| 26 Aug 2005 | INR | 22.25 | 22.25 | 21.5 | 21.75 | 21.75 | +0.6 (+2.84%) | 35,451 |
| 25 Aug 2005 | INR | 22 | 22.4 | 20.9 | 21.15 | 21.15 | -0.4 (-1.86%) | 21,275 |
| 24 Aug 2005 | INR | 22.75 | 23.4 | 21.2 | 21.55 | 21.55 | -0.75 (-3.36%) | 87,881 |
| 23 Aug 2005 | INR | 23.65 | 24 | 22.25 | 22.3 | 22.3 | -1.1 (-4.70%) | 105,665 |
| 22 Aug 2005 | INR | 25.5 | 25.55 | 23.15 | 23.4 | 23.4 | -0.95 (-3.90%) | 145,850 |
| 19 Aug 2005 | INR | 24.9 | 24.9 | 23.85 | 24.35 | 24.35 | +0.55 (+2.31%) | 96,252 |
| 18 Aug 2005 | INR | 24.9 | 25.1 | 23.5 | 23.8 | 23.8 | -0.15 (-0.63%) | 165,462 |
| 17 Aug 2005 | INR | 23.9 | 23.95 | 22.8 | 23.95 | 23.95 | +1.1 (+4.81%) | 299,120 |
| 16 Aug 2005 | INR | 22.7 | 22.9 | 21.9 | 22.85 | 22.85 | +1 (+4.58%) | 368,206 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 21.85 | 21.85 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 21.6 | 21.85 | 20.85 | 21.85 | 21.85 | +1 (+4.80%) | 348,098 |
| 11 Aug 2005 | INR | 20.75 | 20.85 | 20.25 | 20.85 | 20.85 | +0.95 (+4.77%) | 255,492 |
| 10 Aug 2005 | INR | 20 | 20.4 | 19.1 | 19.9 | 19.9 | +0.15 (+0.76%) | 231,953 |
| 9 Aug 2005 | INR | 20.3 | 20.3 | 18.7 | 19.75 | 19.75 | +0.1 (+0.51%) | 123,250 |
| 8 Aug 2005 | INR | 20.75 | 20.75 | 19.3 | 19.65 | 19.65 | -0.15 (-0.76%) | 4,600 |
| 5 Aug 2005 | INR | 19.75 | 19.95 | 19.2 | 19.8 | 19.8 | +0.8 (+4.21%) | 3,944 |
| 4 Aug 2005 | INR | 18.75 | 19 | 18.75 | 19 | 19 | -0.55 (-2.81%) | 1,400 |
| 3 Aug 2005 | INR | 19.1 | 19.9 | 18.6 | 19.55 | 19.55 | 0.0 (0.0%) | 6,600 |
| 2 Aug 2005 | INR | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -1.4 (-6.68%) | 200 |
| 1 Aug 2005 | INR | 21.5 | 21.5 | 19.65 | 20.95 | 20.95 | +0.3 (+1.45%) | 3,575 |
| 29 Jul 2005 | INR | 21 | 21 | 19.55 | 20.65 | 20.65 | +0.15 (+0.73%) | 5,275 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 20.5 | 20.5 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 20 | 20.9 | 19.75 | 20.5 | 20.5 | +0.35 (+1.74%) | 5,650 |
| 26 Jul 2005 | INR | 20.65 | 20.95 | 19.8 | 20.15 | 20.15 | -0.25 (-1.23%) | 6,600 |
| 25 Jul 2005 | INR | 20.15 | 21 | 20.15 | 20.4 | 20.4 | -0.2 (-0.97%) | 11,949 |
| 22 Jul 2005 | INR | 19.95 | 21 | 19.8 | 20.6 | 20.6 | +0.6 (+3%) | 11,802 |
| 21 Jul 2005 | INR | 19.9 | 20 | 19.25 | 20 | 20 | 0.0 (0.0%) | 5,099 |
| 20 Jul 2005 | INR | 20.9 | 21 | 19.35 | 20 | 20 | -0.15 (-0.74%) | 5,201 |
| 19 Jul 2005 | INR | 19.8 | 20.15 | 19.8 | 20.15 | 20.15 | +0.95 (+4.95%) | 7,200 |
