| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2005 | INR | 30.5 | 31 | 28.1 | 28.5 | 28.5 | -1.35 (-4.52%) | 3,500 |
| 11 Aug 2005 | INR | 31.4 | 31.45 | 29.5 | 29.85 | 29.85 | -0.15 (-0.50%) | 800 |
| 10 Aug 2005 | INR | 30.5 | 31.95 | 29 | 30 | 30 | +1.9 (+6.76%) | 4,600 |
| 9 Aug 2005 | INR | 29 | 31.95 | 28.1 | 28.1 | 28.1 | -0.3 (-1.06%) | 4,400 |
| 8 Aug 2005 | INR | 33.95 | 33.95 | 28.2 | 28.4 | 28.4 | -2.05 (-6.73%) | 25,700 |
| 5 Aug 2005 | INR | 31.9 | 32.45 | 30 | 30.45 | 30.45 | +2.8 (+10.13%) | 49,900 |
| 4 Aug 2005 | INR | 25 | 27.65 | 24 | 27.65 | 27.65 | +4.6 (+19.96%) | 132,800 |
| 3 Aug 2005 | INR | 24.75 | 25 | 23.05 | 23.05 | 23.05 | +0.05 (+0.22%) | 6,700 |
| 2 Aug 2005 | INR | 22.55 | 24.9 | 22.55 | 23 | 23 | -2 (-8%) | 2,500 |
| 1 Aug 2005 | INR | 0 | 0 | 0 | 25 | 25 | 0.0 (0.0%) | 0 |
| 29 Jul 2005 | INR | 26 | 27 | 22 | 25 | 25 | +0.75 (+3.09%) | 2,600 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 24.25 | 24.25 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 28 | 28 | 24.05 | 24.25 | 24.25 | -2.8 (-10.35%) | 7,400 |
| 26 Jul 2005 | INR | 27 | 30.4 | 25.75 | 27.05 | 27.05 | +1.7 (+6.71%) | 14,200 |
| 25 Jul 2005 | INR | 24 | 27 | 24 | 25.35 | 25.35 | +2.85 (+12.67%) | 6,900 |
| 22 Jul 2005 | INR | 21.9 | 23.5 | 21.9 | 22.5 | 22.5 | -0.95 (-4.05%) | 1,400 |
| 21 Jul 2005 | INR | 0 | 0 | 0 | 23.45 | 23.45 | 0.0 (0.0%) | 0 |
| 20 Jul 2005 | INR | 24 | 24 | 23.45 | 23.45 | 23.45 | +0.15 (+0.64%) | 2,000 |
| 19 Jul 2005 | INR | 25.35 | 25.35 | 23.3 | 23.3 | 23.3 | -1.7 (-6.80%) | 3,300 |
| 18 Jul 2005 | INR | 24.45 | 25 | 22.25 | 25 | 25 | +1 (+4.17%) | 2,300 |
| 15 Jul 2005 | INR | 24.25 | 24.25 | 22.25 | 24 | 24 | +1.05 (+4.58%) | 1,500 |
| 14 Jul 2005 | INR | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.65 (-2.75%) | 100 |
| 13 Jul 2005 | INR | 24 | 24 | 23.6 | 23.6 | 23.6 | +0.1 (+0.43%) | 800 |
| 12 Jul 2005 | INR | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | -2 (-7.84%) | 1,000 |
| 11 Jul 2005 | INR | 25 | 25.5 | 25 | 25.5 | 25.5 | +0.55 (+2.20%) | 200 |
| 8 Jul 2005 | INR | 25.9 | 26.1 | 24.95 | 24.95 | 24.95 | +1.2 (+5.05%) | 1,500 |
| 7 Jul 2005 | INR | 23.8 | 23.8 | 23.75 | 23.75 | 23.75 | 0.0 (0.0%) | 2,600 |
| 6 Jul 2005 | INR | 24.75 | 24.75 | 23.75 | 23.75 | 23.75 | +1.25 (+5.56%) | 1,300 |
| 5 Jul 2005 | INR | 24 | 24 | 22.5 | 22.5 | 22.5 | -2 (-8.16%) | 3,500 |
| 4 Jul 2005 | INR | 26.25 | 26.25 | 22 | 24.5 | 24.5 | +0.6 (+2.51%) | 11,400 |
