| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2005 | INR | 0 | 0 | 0 | 15.09 | 15.09 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 15.25 | 15.39 | 15 | 15.09 | 15.09 | -0.05 (-0.33%) | 179,180 |
| 5 Sep 2005 | INR | 15 | 15.5 | 15 | 15.14 | 15.14 | +0.22 (+1.47%) | 248,884 |
| 2 Sep 2005 | INR | 15.17 | 15.18 | 14.9 | 14.92 | 14.92 | -0.01 (-0.07%) | 182,462 |
| 1 Sep 2005 | INR | 15.1 | 15.4 | 14.93 | 14.93 | 14.93 | +0.05 (+0.34%) | 264,877 |
| 31 Aug 2005 | INR | 15 | 15.25 | 14.75 | 14.88 | 14.88 | -0.09 (-0.60%) | 186,061 |
| 30 Aug 2005 | INR | 15.5 | 15.8 | 14.85 | 14.97 | 14.97 | +0.14 (+0.94%) | 171,448 |
| 29 Aug 2005 | INR | 14.6 | 15 | 14.5 | 14.83 | 14.83 | +0.42 (+2.91%) | 178,386 |
| 26 Aug 2005 | INR | 14.59 | 14.8 | 14.25 | 14.41 | 14.41 | +0.02 (+0.14%) | 142,354 |
| 25 Aug 2005 | INR | 14.45 | 14.59 | 14.1 | 14.39 | 14.39 | +0.19 (+1.34%) | 317,941 |
| 24 Aug 2005 | INR | 14.3 | 14.72 | 14.06 | 14.2 | 14.2 | -0.2 (-1.39%) | 172,266 |
| 23 Aug 2005 | INR | 15.38 | 15.7 | 14.3 | 14.4 | 14.4 | -0.61 (-4.06%) | 430,633 |
| 22 Aug 2005 | INR | 14.99 | 15.65 | 14.3 | 15.01 | 15.01 | +0.86 (+6.08%) | 1,200,425 |
| 19 Aug 2005 | INR | 14.48 | 14.75 | 14.05 | 14.15 | 14.15 | +0.14 (+1.00%) | 113,400 |
| 18 Aug 2005 | INR | 14.4 | 15 | 13.95 | 14.01 | 14.01 | -0.25 (-1.75%) | 125,511 |
| 17 Aug 2005 | INR | 14.39 | 14.39 | 13.91 | 14.26 | 14.26 | +0.16 (+1.13%) | 132,629 |
| 16 Aug 2005 | INR | 14.5 | 14.5 | 13.96 | 14.1 | 14.1 | +0.16 (+1.15%) | 106,738 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 13.94 | 13.94 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 14.4 | 14.49 | 13.85 | 13.94 | 13.94 | -0.09 (-0.64%) | 118,326 |
| 11 Aug 2005 | INR | 13.8 | 14.4 | 13.76 | 14.03 | 14.03 | +0.38 (+2.78%) | 177,791 |
| 10 Aug 2005 | INR | 13.75 | 14.1 | 13.5 | 13.65 | 13.65 | +0.04 (+0.29%) | 122,220 |
| 9 Aug 2005 | INR | 14 | 14 | 13.5 | 13.61 | 13.61 | -0.34 (-2.44%) | 106,144 |
| 8 Aug 2005 | INR | 14.25 | 14.4 | 13.75 | 13.95 | 13.95 | +0.33 (+2.42%) | 254,143 |
| 5 Aug 2005 | INR | 13.74 | 13.95 | 13.51 | 13.62 | 13.62 | +0.04 (+0.29%) | 106,640 |
| 4 Aug 2005 | INR | 12.9 | 14.19 | 12.85 | 13.58 | 13.58 | +0.63 (+4.86%) | 243,840 |
| 3 Aug 2005 | INR | 13.25 | 13.55 | 12.92 | 12.95 | 12.95 | -0.11 (-0.84%) | 89,781 |
| 2 Aug 2005 | INR | 12.5 | 13.25 | 12.5 | 13.06 | 13.06 | +0.27 (+2.11%) | 144,135 |
| 1 Aug 2005 | INR | 12.85 | 13.01 | 12.5 | 12.79 | 12.79 | -0.16 (-1.24%) | 89,522 |
| 29 Jul 2005 | INR | 14 | 14.15 | 12.9 | 12.95 | 12.95 | -0.95 (-6.83%) | 203,024 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 13.9 | 13.9 | 0.0 (0.0%) | 0 |
