| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2005 | INR | 23.5 | 24.3 | 22.5 | 23.55 | 23.55 | +0.6 (+2.61%) | 865,779 |
| 19 Aug 2005 | INR | 21.75 | 23.5 | 21.75 | 22.95 | 22.95 | +1.3 (+6.00%) | 656,343 |
| 18 Aug 2005 | INR | 23.5 | 23.75 | 21.5 | 21.65 | 21.65 | -1.4 (-6.07%) | 1,264,722 |
| 17 Aug 2005 | INR | 20.6 | 23.7 | 20.25 | 23.05 | 23.05 | +2.55 (+12.44%) | 2,225,826 |
| 16 Aug 2005 | INR | 22 | 22 | 19.5 | 20.5 | 20.5 | +0.6 (+3.02%) | 904,848 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 19.9 | 19.9 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 20.5 | 21.5 | 19.4 | 19.9 | 19.9 | -0.35 (-1.73%) | 1,761,976 |
| 11 Aug 2005 | INR | 19.05 | 20.75 | 18.5 | 20.25 | 20.25 | +2 (+10.96%) | 3,506,463 |
| 10 Aug 2005 | INR | 18.65 | 19 | 18.1 | 18.25 | 18.25 | -0.35 (-1.88%) | 252,806 |
| 9 Aug 2005 | INR | 18.75 | 19.5 | 18.35 | 18.6 | 18.6 | +0.2 (+1.09%) | 253,189 |
| 8 Aug 2005 | INR | 18.5 | 19.85 | 18.2 | 18.4 | 18.4 | -0.5 (-2.65%) | 397,961 |
| 5 Aug 2005 | INR | 18.9 | 19.15 | 18.75 | 18.9 | 18.9 | 0.0 (0.0%) | 105,625 |
| 4 Aug 2005 | INR | 19.15 | 19.7 | 18.75 | 18.9 | 18.9 | -0.05 (-0.26%) | 279,219 |
| 3 Aug 2005 | INR | 19.75 | 20.1 | 18.8 | 18.95 | 18.95 | -0.2 (-1.04%) | 221,680 |
| 2 Aug 2005 | INR | 19.9 | 20 | 18.75 | 19.15 | 19.15 | +0.25 (+1.32%) | 98,453 |
| 1 Aug 2005 | INR | 19.75 | 19.75 | 18.7 | 18.9 | 18.9 | -0.65 (-3.32%) | 108,118 |
| 29 Jul 2005 | INR | 20 | 20 | 19.2 | 19.55 | 19.55 | -0.05 (-0.26%) | 229,301 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 19.6 | 19.6 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 19.6 | 20.1 | 19.5 | 19.6 | 19.6 | -0.2 (-1.01%) | 135,204 |
| 26 Jul 2005 | INR | 20.4 | 21.8 | 19.5 | 19.8 | 19.8 | -0.1 (-0.50%) | 1,073,352 |
| 25 Jul 2005 | INR | 20.95 | 21.5 | 19.7 | 19.9 | 19.9 | -0.6 (-2.93%) | 1,821,957 |
| 22 Jul 2005 | INR | 20.9 | 23.7 | 19.6 | 20.5 | 20.5 | -0.1 (-0.49%) | 5,129,042 |
| 21 Jul 2005 | INR | 17.8 | 20.6 | 17.8 | 20.6 | 20.6 | +3.4 (+19.77%) | 2,166,377 |
| 20 Jul 2005 | INR | 17.5 | 17.85 | 17.1 | 17.2 | 17.2 | -0.15 (-0.86%) | 203,678 |
| 19 Jul 2005 | INR | 17.05 | 17.9 | 17.05 | 17.35 | 17.35 | +0.05 (+0.29%) | 85,138 |
| 18 Jul 2005 | INR | 17.4 | 18.2 | 16.95 | 17.3 | 17.3 | +0.25 (+1.47%) | 329,665 |
| 15 Jul 2005 | INR | 16.7 | 17.4 | 16.45 | 17.05 | 17.05 | +0.55 (+3.33%) | 114,397 |
| 14 Jul 2005 | INR | 16.75 | 16.9 | 16.45 | 16.5 | 16.5 | -0.2 (-1.20%) | 54,683 |
| 13 Jul 2005 | INR | 17.25 | 17.25 | 16.6 | 16.7 | 16.7 | +0.05 (+0.30%) | 157,557 |
| 12 Jul 2005 | INR | 16.8 | 17.15 | 16.5 | 16.65 | 16.65 | -0.1 (-0.60%) | 109,813 |
