| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2005 | INR | 24 | 24 | 23.5 | 23.5 | 11.75 | -0.75 (-3.09%) | 3,750 |
| 16 Aug 2005 | INR | 24.5 | 24.5 | 23.35 | 24.25 | 12.125 | -0.25 (-1.02%) | 3,820 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 24.5 | 12.25 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 23.2 | 24.5 | 23.15 | 24.5 | 12.25 | -0.5 (-2%) | 3,100 |
| 11 Aug 2005 | INR | 24.4 | 25 | 23.2 | 25 | 12.5 | +0.6 (+2.46%) | 8,800 |
| 10 Aug 2005 | INR | 24.4 | 24.4 | 24.4 | 24.4 | 12.2 | -1.25 (-4.87%) | 3,600 |
| 9 Aug 2005 | INR | 23.85 | 26 | 23.8 | 25.65 | 12.825 | +0.2 (+0.79%) | 5,700 |
| 8 Aug 2005 | INR | 24.3 | 25.65 | 23.7 | 25.45 | 12.725 | -0.3 (-1.17%) | 10,100 |
| 5 Aug 2005 | INR | 25.45 | 26.1 | 23.85 | 25.75 | 12.875 | +0.75 (+3%) | 8,640 |
| 4 Aug 2005 | INR | 25.5 | 25.5 | 23.8 | 25 | 12.5 | 0.0 (0.0%) | 4,200 |
| 3 Aug 2005 | INR | 23.95 | 26.35 | 23.95 | 25 | 12.5 | -0.2 (-0.79%) | 13,010 |
| 2 Aug 2005 | INR | 25.2 | 25.2 | 25.2 | 25.2 | 12.6 | -1.3 (-4.91%) | 800 |
| 1 Aug 2005 | INR | 26.5 | 26.5 | 26.5 | 26.5 | 13.25 | -1.35 (-4.85%) | 1,200 |
| 29 Jul 2005 | INR | 27.85 | 27.85 | 27.85 | 27.85 | 13.925 | -1.45 (-4.95%) | 2,700 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 29.3 | 14.65 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 29.3 | 29.3 | 29.3 | 29.3 | 14.65 | -1.5 (-4.87%) | 1,000 |
| 26 Jul 2005 | INR | 31 | 32 | 30.8 | 30.8 | 15.4 | +0.35 (+1.15%) | 11,400 |
| 25 Jul 2005 | INR | 33.6 | 33.6 | 30.45 | 30.45 | 15.225 | -1.65 (-5.14%) | 19,500 |
| 22 Jul 2005 | INR | 31.85 | 32.1 | 30 | 32.1 | 16.05 | +2.05 (+6.82%) | 24,100 |
| 21 Jul 2005 | INR | 31.4 | 32.8 | 30.05 | 30.05 | 15.025 | -1.25 (-3.99%) | 18,200 |
| 20 Jul 2005 | INR | 31.4 | 31.4 | 29.9 | 31.3 | 15.65 | +1.3 (+4.33%) | 24,300 |
| 19 Jul 2005 | INR | 30.75 | 30.85 | 29.8 | 30 | 15 | +0.65 (+2.21%) | 65,150 |
| 18 Jul 2005 | INR | 29 | 29.5 | 29 | 29.35 | 14.675 | +1.25 (+4.45%) | 28,200 |
| 15 Jul 2005 | INR | 27 | 28.1 | 26.5 | 28.1 | 14.05 | +1.3 (+4.85%) | 13,350 |
| 14 Jul 2005 | INR | 26.8 | 26.8 | 26.25 | 26.8 | 13.4 | +1.25 (+4.89%) | 15,006 |
| 13 Jul 2005 | INR | 25.9 | 25.9 | 25.55 | 25.55 | 12.775 | +0.85 (+3.44%) | 17,300 |
| 12 Jul 2005 | INR | 24.7 | 24.7 | 24.6 | 24.7 | 12.35 | +1.15 (+4.88%) | 41,950 |
| 11 Jul 2005 | INR | 23.55 | 23.55 | 23.55 | 23.55 | 11.775 | +1.1 (+4.90%) | 2,600 |
| 8 Jul 2005 | INR | 22.45 | 22.45 | 22.45 | 22.45 | 11.225 | +1.05 (+4.91%) | 1,200 |
| 7 Jul 2005 | INR | 22.1 | 22.1 | 21 | 21.4 | 10.7 | +0.4 (+1.90%) | 3,830 |
