| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2005 | INR | 16.95 | 17.85 | 15.7 | 16.15 | 16.15 | -1.25 (-7.18%) | 113,929 |
| 11 Aug 2005 | INR | 17.5 | 18.1 | 16.4 | 17.4 | 17.4 | +0.25 (+1.46%) | 79,623 |
| 10 Aug 2005 | INR | 17.1 | 17.6 | 17 | 17.15 | 17.15 | +1.15 (+7.19%) | 61,700 |
| 9 Aug 2005 | INR | 17 | 18.2 | 15.85 | 16 | 16 | -0.9 (-5.33%) | 61,450 |
| 8 Aug 2005 | INR | 18 | 18.5 | 16.65 | 16.9 | 16.9 | -0.8 (-4.52%) | 20,229 |
| 5 Aug 2005 | INR | 19.25 | 19.25 | 17.5 | 17.7 | 17.7 | -0.3 (-1.67%) | 51,961 |
| 4 Aug 2005 | INR | 19.4 | 19.4 | 17.75 | 18 | 18 | -0.35 (-1.91%) | 47,889 |
| 3 Aug 2005 | INR | 17.35 | 19.2 | 17.3 | 18.35 | 18.35 | +0.85 (+4.86%) | 291,641 |
| 2 Aug 2005 | INR | 18.3 | 18.3 | 17.5 | 17.5 | 17.5 | +0.8 (+4.79%) | 113,082 |
| 1 Aug 2005 | INR | 15.95 | 16.7 | 15.5 | 16.7 | 16.7 | +1.49 (+9.80%) | 52,453 |
| 29 Jul 2005 | INR | 17.85 | 17.85 | 15.1 | 15.21 | 15.21 | -1.06 (-6.52%) | 49,511 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 16.27 | 16.27 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 16.15 | 16.85 | 16.1 | 16.27 | 16.27 | -0.42 (-2.52%) | 12,154 |
| 26 Jul 2005 | INR | 17.94 | 18.75 | 16.62 | 16.69 | 16.69 | -1.77 (-9.59%) | 276,755 |
| 25 Jul 2005 | INR | 18.4 | 18.46 | 17.3 | 18.46 | 18.46 | +1.67 (+9.95%) | 753,358 |
| 22 Jul 2005 | INR | 15.25 | 16.79 | 15.25 | 16.79 | 16.79 | +1.52 (+9.95%) | 136,549 |
| 21 Jul 2005 | INR | 14.75 | 15.78 | 14.75 | 15.27 | 15.27 | +0.92 (+6.41%) | 209,080 |
| 20 Jul 2005 | INR | 15.05 | 16 | 14 | 14.35 | 14.35 | -0.24 (-1.64%) | 130,554 |
| 19 Jul 2005 | INR | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | +1.32 (+9.95%) | 208,237 |
| 18 Jul 2005 | INR | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | +1.2 (+9.94%) | 13,325 |
| 15 Jul 2005 | INR | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | +1.09 (+9.93%) | 14,470 |
| 14 Jul 2005 | INR | 10.75 | 10.98 | 10.75 | 10.98 | 10.98 | +1.03 (+10.35%) | 41,880 |
| 13 Jul 2005 | INR | 10 | 10.2 | 9.86 | 9.95 | 9.95 | +0.25 (+2.58%) | 62,645 |
| 12 Jul 2005 | INR | 10.01 | 10.01 | 9.7 | 9.7 | 9.7 | -0.29 (-2.90%) | 4,150 |
| 11 Jul 2005 | INR | 10 | 10.45 | 9.65 | 9.99 | 9.99 | +0.05 (+0.50%) | 21,875 |
| 8 Jul 2005 | INR | 9.8 | 9.99 | 9.5 | 9.94 | 9.94 | +0.09 (+0.91%) | 12,450 |
| 7 Jul 2005 | INR | 9.99 | 10.1 | 9.85 | 9.85 | 9.85 | -0.25 (-2.48%) | 19,563 |
| 6 Jul 2005 | INR | 10.2 | 10.25 | 9.81 | 10.1 | 10.1 | +0.1 (+1%) | 32,284 |
| 5 Jul 2005 | INR | 10.42 | 10.42 | 9.7 | 10 | 10 | +0.13 (+1.32%) | 23,210 |
| 4 Jul 2005 | INR | 10.6 | 10.6 | 9.8 | 9.87 | 9.87 | -0.04 (-0.40%) | 6,834 |
