| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2005 | INR | 21.5 | 21.7 | 20.2 | 20.51 | 20.51 | +0.04 (+0.20%) | 13,304 |
| 16 Aug 2005 | INR | 20 | 20.47 | 18.9 | 20.47 | 20.47 | +1.47 (+7.74%) | 12,346 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 19 | 19 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 19.5 | 19.5 | 18 | 19 | 19 | +0.25 (+1.33%) | 7,745 |
| 11 Aug 2005 | INR | 20 | 20 | 18.5 | 18.75 | 18.75 | -0.6 (-3.10%) | 15,628 |
| 10 Aug 2005 | INR | 20 | 20.95 | 19.35 | 19.35 | 19.35 | -0.89 (-4.40%) | 10,235 |
| 9 Aug 2005 | INR | 21.75 | 21.75 | 19.6 | 20.24 | 20.24 | -1.01 (-4.75%) | 13,177 |
| 8 Aug 2005 | INR | 22.99 | 22.99 | 19.2 | 21.25 | 21.25 | +0.01 (+0.05%) | 68,788 |
| 5 Aug 2005 | INR | 19.95 | 21.24 | 19.95 | 21.24 | 21.24 | +3.54 (+20%) | 178,490 |
| 4 Aug 2005 | INR | 16 | 17.7 | 15 | 17.7 | 17.7 | +3.65 (+25.98%) | 76,741 |
| 3 Aug 2005 | INR | 12.8 | 15 | 12.8 | 14.05 | 14.05 | +0.55 (+4.07%) | 11,739 |
| 2 Aug 2005 | INR | 13.39 | 13.5 | 12 | 13.5 | 13.5 | +2.05 (+17.90%) | 4,834 |
| 1 Aug 2005 | INR | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.4 (-3.38%) | 150 |
| 29 Jul 2005 | INR | 11.51 | 11.85 | 11.51 | 11.85 | 11.85 | -0.15 (-1.25%) | 1,400 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 12 | 12 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 11.55 | 13.04 | 11.55 | 12 | 12 | -0.31 (-2.52%) | 885 |
| 26 Jul 2005 | INR | 12 | 13.18 | 12 | 12.31 | 12.31 | -0.69 (-5.31%) | 4,184 |
| 25 Jul 2005 | INR | 12.5 | 13 | 11.55 | 13 | 13 | +0.5 (+4%) | 3,055 |
| 22 Jul 2005 | INR | 12.55 | 12.55 | 12.5 | 12.5 | 12.5 | -0.5 (-3.85%) | 500 |
| 21 Jul 2005 | INR | 11.25 | 13 | 11.25 | 13 | 13 | +0.3 (+2.36%) | 2,200 |
| 20 Jul 2005 | INR | 12 | 12.7 | 11.85 | 12.7 | 12.7 | +0.68 (+5.66%) | 3,750 |
| 19 Jul 2005 | INR | 12.85 | 12.85 | 12 | 12.02 | 12.02 | -1.28 (-9.62%) | 1,405 |
| 18 Jul 2005 | INR | 11.1 | 13.4 | 11.1 | 13.3 | 13.3 | +1.8 (+15.65%) | 3,400 |
| 15 Jul 2005 | INR | 11.3 | 11.5 | 11.3 | 11.5 | 11.5 | +0.3 (+2.68%) | 163 |
| 14 Jul 2005 | INR | 10.75 | 12 | 10.75 | 11.2 | 11.2 | -0.8 (-6.67%) | 3,100 |
| 13 Jul 2005 | INR | 11.25 | 12 | 11.25 | 12 | 12 | +0.85 (+7.62%) | 600 |
| 12 Jul 2005 | INR | 11.05 | 12.25 | 11.05 | 11.15 | 11.15 | -0.35 (-3.04%) | 10,894 |
| 11 Jul 2005 | INR | 12.65 | 12.65 | 10.6 | 11.5 | 11.5 | 0.0 (0.0%) | 6,128 |
| 8 Jul 2005 | INR | 12 | 12 | 11 | 11.5 | 11.5 | +0.5 (+4.55%) | 1,400 |
| 7 Jul 2005 | INR | 10.6 | 11 | 10.6 | 11 | 11 | +0.25 (+2.33%) | 200 |
