| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2005 | INR | 14 | 14.5 | 14 | 14.2 | 14.2 | -0.04 (-0.28%) | 100,256 |
| 31 Aug 2005 | INR | 14.9 | 14.9 | 14 | 14.24 | 14.24 | -0.15 (-1.04%) | 132,170 |
| 30 Aug 2005 | INR | 15 | 15 | 14.33 | 14.39 | 14.39 | -0.25 (-1.71%) | 184,950 |
| 29 Aug 2005 | INR | 15.1 | 15.1 | 14.3 | 14.64 | 14.64 | +0.13 (+0.90%) | 127,275 |
| 26 Aug 2005 | INR | 14.88 | 15.2 | 14.25 | 14.51 | 14.51 | +0.16 (+1.11%) | 220,710 |
| 25 Aug 2005 | INR | 13.45 | 14.45 | 13.1 | 14.35 | 14.35 | +1.06 (+7.98%) | 185,586 |
| 24 Aug 2005 | INR | 13.85 | 13.85 | 13.01 | 13.29 | 13.29 | -0.59 (-4.25%) | 134,100 |
| 23 Aug 2005 | INR | 15.39 | 15.39 | 13.7 | 13.88 | 13.88 | -1.01 (-6.78%) | 228,231 |
| 22 Aug 2005 | INR | 15.3 | 15.69 | 14.55 | 14.89 | 14.89 | -0.38 (-2.49%) | 368,450 |
| 19 Aug 2005 | INR | 15.65 | 15.9 | 14.9 | 15.27 | 15.27 | +0.42 (+2.83%) | 448,137 |
| 18 Aug 2005 | INR | 15.2 | 16.89 | 14.55 | 14.85 | 14.85 | +0.12 (+0.81%) | 1,056,925 |
| 17 Aug 2005 | INR | 12.55 | 14.95 | 12.5 | 14.73 | 14.73 | +2.04 (+16.08%) | 1,059,392 |
| 16 Aug 2005 | INR | 12.64 | 12.9 | 12.44 | 12.69 | 12.69 | +0.28 (+2.26%) | 109,964 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 12.41 | 12.41 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 12.47 | 12.59 | 12.3 | 12.41 | 12.41 | +0.06 (+0.49%) | 109,770 |
| 11 Aug 2005 | INR | 12.25 | 12.6 | 12.25 | 12.35 | 12.35 | +0.06 (+0.49%) | 108,567 |
| 10 Aug 2005 | INR | 12.9 | 12.9 | 12.06 | 12.29 | 12.29 | +0.03 (+0.24%) | 109,699 |
| 9 Aug 2005 | INR | 12.5 | 12.65 | 12.24 | 12.26 | 12.26 | -0.09 (-0.73%) | 168,300 |
| 8 Aug 2005 | INR | 12.55 | 12.9 | 12.25 | 12.35 | 12.35 | +0.09 (+0.73%) | 121,099 |
| 5 Aug 2005 | INR | 12 | 12.39 | 12 | 12.26 | 12.26 | +0.08 (+0.66%) | 119,476 |
| 4 Aug 2005 | INR | 12.39 | 12.49 | 12.06 | 12.18 | 12.18 | +0.15 (+1.25%) | 97,934 |
| 3 Aug 2005 | INR | 11.8 | 12.49 | 11.8 | 12.03 | 12.03 | -0.01 (-0.08%) | 159,606 |
| 2 Aug 2005 | INR | 12.2 | 12.4 | 11.66 | 12.04 | 12.04 | +0.24 (+2.03%) | 48,546 |
| 1 Aug 2005 | INR | 11.81 | 12.2 | 11.65 | 11.8 | 11.8 | -0.4 (-3.28%) | 59,129 |
| 29 Jul 2005 | INR | 12.41 | 13 | 12.2 | 12.2 | 12.2 | -0.69 (-5.35%) | 93,800 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 12.89 | 12.89 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 12.9 | 13.2 | 12.71 | 12.89 | 12.89 | -0.19 (-1.45%) | 56,548 |
| 26 Jul 2005 | INR | 13.85 | 13.85 | 13 | 13.08 | 13.08 | -0.46 (-3.40%) | 183,961 |
| 25 Jul 2005 | INR | 13.35 | 14.15 | 13.35 | 13.54 | 13.54 | +0.5 (+3.83%) | 448,077 |
| 22 Jul 2005 | INR | 12.95 | 13.34 | 12.85 | 13.04 | 13.04 | +0.42 (+3.33%) | 345,628 |
