| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2005 | INR | 17.6 | 18.85 | 16.5 | 16.9 | 8.45 | -1.25 (-6.89%) | 73,900 |
| 23 Aug 2005 | INR | 19 | 20 | 18.1 | 18.15 | 9.075 | +0.1 (+0.55%) | 150,100 |
| 22 Aug 2005 | INR | 17.5 | 18.45 | 16.5 | 18.05 | 9.025 | +1.35 (+8.08%) | 76,400 |
| 19 Aug 2005 | INR | 16.7 | 17 | 16.05 | 16.7 | 8.35 | +0.5 (+3.09%) | 30,900 |
| 18 Aug 2005 | INR | 16.6 | 17 | 16.05 | 16.2 | 8.1 | -0.3 (-1.82%) | 42,500 |
| 17 Aug 2005 | INR | 15.8 | 16.8 | 15.8 | 16.5 | 8.25 | +0.5 (+3.13%) | 34,900 |
| 16 Aug 2005 | INR | 16 | 16.75 | 15.7 | 16 | 8 | -0.2 (-1.23%) | 46,300 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 16.2 | 8.1 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 16.5 | 16.5 | 15.9 | 16.2 | 8.1 | +0.15 (+0.93%) | 35,000 |
| 11 Aug 2005 | INR | 16.5 | 16.9 | 15.95 | 16.05 | 8.025 | +0.05 (+0.31%) | 36,000 |
| 10 Aug 2005 | INR | 15.9 | 16.35 | 15.9 | 16 | 8 | +0.1 (+0.63%) | 21,200 |
| 9 Aug 2005 | INR | 17 | 17 | 15.9 | 15.9 | 7.95 | -0.55 (-3.34%) | 14,600 |
| 8 Aug 2005 | INR | 16.5 | 17 | 16.15 | 16.45 | 8.225 | +0.65 (+4.11%) | 36,900 |
| 5 Aug 2005 | INR | 15.8 | 16.5 | 15.45 | 15.8 | 7.9 | +0.3 (+1.94%) | 50,600 |
| 4 Aug 2005 | INR | 15.75 | 15.95 | 15.45 | 15.5 | 7.75 | -0.05 (-0.32%) | 26,000 |
| 3 Aug 2005 | INR | 15.6 | 16 | 15.35 | 15.55 | 7.775 | -0.45 (-2.81%) | 13,700 |
| 2 Aug 2005 | INR | 16.3 | 16.3 | 15.5 | 16 | 8 | +0.25 (+1.59%) | 27,800 |
| 1 Aug 2005 | INR | 17.5 | 17.5 | 15.7 | 15.75 | 7.875 | -0.65 (-3.96%) | 12,800 |
| 29 Jul 2005 | INR | 16 | 16.65 | 16 | 16.4 | 8.2 | +0.05 (+0.31%) | 35,100 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 16.35 | 8.175 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 16.1 | 17 | 16.1 | 16.35 | 8.175 | -0.05 (-0.30%) | 18,200 |
| 26 Jul 2005 | INR | 17.5 | 17.5 | 16.3 | 16.4 | 8.2 | -0.15 (-0.91%) | 53,100 |
| 25 Jul 2005 | INR | 18 | 18 | 16 | 16.55 | 8.275 | +0.7 (+4.42%) | 86,800 |
| 22 Jul 2005 | INR | 15.9 | 16.1 | 15.55 | 15.85 | 7.925 | -0.5 (-3.06%) | 60,400 |
| 21 Jul 2005 | INR | 16.5 | 16.5 | 15.85 | 16.35 | 8.175 | +0.8 (+5.14%) | 33,600 |
| 20 Jul 2005 | INR | 15.25 | 16 | 15.25 | 15.55 | 7.775 | 0.0 (0.0%) | 73,900 |
| 19 Jul 2005 | INR | 15.9 | 16 | 15.1 | 15.55 | 7.775 | -0.35 (-2.20%) | 45,600 |
| 18 Jul 2005 | INR | 14.1 | 16.05 | 14.1 | 15.9 | 7.95 | +0.4 (+2.58%) | 78,200 |
| 15 Jul 2005 | INR | 15.1 | 15.5 | 15 | 15.5 | 7.75 | -0.3 (-1.90%) | 30,500 |
| 14 Jul 2005 | INR | 15.85 | 15.85 | 15.15 | 15.8 | 7.9 | 0.0 (0.0%) | 30,300 |
