| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2005 | INR | 24.6 | 24.69 | 22.3 | 23.18 | 23.18 | -0.44 (-1.86%) | 265,560 |
| 5 Sep 2005 | INR | 24.76 | 25.3 | 23 | 23.62 | 23.62 | -0.85 (-3.47%) | 447,090 |
| 2 Sep 2005 | INR | 24 | 26.22 | 24 | 24.47 | 24.47 | +2.62 (+11.99%) | 923,150 |
| 1 Sep 2005 | INR | 18.2 | 21.85 | 17.6 | 21.85 | 21.85 | +3.64 (+19.99%) | 551,120 |
| 31 Aug 2005 | INR | 17.5 | 18.66 | 17.3 | 18.21 | 18.21 | +1.25 (+7.37%) | 177,255 |
| 30 Aug 2005 | INR | 17.2 | 18 | 16.7 | 16.96 | 16.96 | -0.05 (-0.29%) | 116,395 |
| 29 Aug 2005 | INR | 17.02 | 17.4 | 16.54 | 17.01 | 17.01 | +0.01 (+0.06%) | 50,250 |
| 26 Aug 2005 | INR | 17.21 | 17.52 | 17 | 17 | 17 | -0.15 (-0.87%) | 67,150 |
| 25 Aug 2005 | INR | 17 | 17.6 | 16.86 | 17.15 | 17.15 | +0.74 (+4.51%) | 65,250 |
| 24 Aug 2005 | INR | 16.59 | 17.2 | 15.6 | 16.41 | 16.41 | -0.19 (-1.14%) | 161,705 |
| 23 Aug 2005 | INR | 17.3 | 18.8 | 16.4 | 16.6 | 16.6 | -1.14 (-6.43%) | 209,050 |
| 22 Aug 2005 | INR | 16.65 | 18.8 | 16.16 | 17.74 | 17.74 | +1.33 (+8.10%) | 163,215 |
| 19 Aug 2005 | INR | 17.2 | 17.2 | 16.2 | 16.41 | 16.41 | +0.01 (+0.06%) | 71,905 |
| 18 Aug 2005 | INR | 17.99 | 17.99 | 16.04 | 16.4 | 16.4 | -0.99 (-5.69%) | 81,990 |
| 17 Aug 2005 | INR | 17.18 | 18.35 | 17.04 | 17.39 | 17.39 | +0.39 (+2.29%) | 263,120 |
| 16 Aug 2005 | INR | 16 | 17.42 | 15.6 | 17 | 17 | +1.2 (+7.59%) | 271,260 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 15.8 | 15.8 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 14.65 | 15.98 | 14.64 | 15.8 | 15.8 | +0.91 (+6.11%) | 115,650 |
| 11 Aug 2005 | INR | 14.2 | 15.5 | 14.2 | 14.89 | 14.89 | +0.7 (+4.93%) | 155,125 |
| 10 Aug 2005 | INR | 14.68 | 14.7 | 13 | 14.19 | 14.19 | +0.31 (+2.23%) | 62,775 |
| 9 Aug 2005 | INR | 13.8 | 14.4 | 13.75 | 13.88 | 13.88 | +0.23 (+1.68%) | 106,505 |
| 8 Aug 2005 | INR | 14.19 | 14.4 | 13.52 | 13.65 | 13.65 | -0.12 (-0.87%) | 76,850 |
| 5 Aug 2005 | INR | 13.09 | 14 | 12.65 | 13.77 | 13.77 | +0.91 (+7.08%) | 86,930 |
| 4 Aug 2005 | INR | 13.2 | 13.25 | 12.86 | 12.86 | 12.86 | +0.06 (+0.47%) | 12,595 |
| 3 Aug 2005 | INR | 13.2 | 13.2 | 12.67 | 12.8 | 12.8 | -0.4 (-3.03%) | 36,170 |
| 2 Aug 2005 | INR | 12.88 | 13.6 | 12.88 | 13.2 | 13.2 | -0.02 (-0.15%) | 21,390 |
| 1 Aug 2005 | INR | 12.42 | 13.58 | 12.4 | 13.22 | 13.22 | -0.18 (-1.34%) | 34,060 |
| 29 Jul 2005 | INR | 13.7 | 13.79 | 12.8 | 13.4 | 13.4 | -0.08 (-0.59%) | 52,585 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 13.48 | 13.48 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 13.75 | 13.94 | 12.82 | 13.48 | 13.48 | +0.48 (+3.69%) | 35,885 |
