| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2005 | INR | 22.4 | 22.55 | 21.65 | 22.3 | 22.3 | +0.3 (+1.36%) | 86,497 |
| 24 Aug 2005 | INR | 21.95 | 22.5 | 21.15 | 22 | 22 | +0.35 (+1.62%) | 225,226 |
| 23 Aug 2005 | INR | 23.5 | 23.5 | 20.5 | 21.65 | 21.65 | -1.5 (-6.48%) | 268,203 |
| 22 Aug 2005 | INR | 24.2 | 24.55 | 23 | 23.15 | 23.15 | -0.8 (-3.34%) | 223,381 |
| 19 Aug 2005 | INR | 23.85 | 24.5 | 22.7 | 23.95 | 23.95 | +0.5 (+2.13%) | 398,927 |
| 18 Aug 2005 | INR | 23.2 | 24.9 | 23 | 23.45 | 23.45 | -0.2 (-0.85%) | 493,982 |
| 17 Aug 2005 | INR | 23.55 | 25 | 23.05 | 23.65 | 23.65 | +0.5 (+2.16%) | 427,941 |
| 16 Aug 2005 | INR | 23.85 | 24.3 | 23 | 23.15 | 23.15 | -0.15 (-0.64%) | 344,220 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 23.3 | 23.3 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 23.95 | 24.45 | 23.05 | 23.3 | 23.3 | -0.85 (-3.52%) | 649,144 |
| 11 Aug 2005 | INR | 20.85 | 24.5 | 20.7 | 24.15 | 24.15 | +3.7 (+18.09%) | 2,886,159 |
| 10 Aug 2005 | INR | 19.7 | 20.6 | 19.6 | 20.45 | 20.45 | +1 (+5.14%) | 304,974 |
| 9 Aug 2005 | INR | 20 | 20.35 | 19.25 | 19.45 | 19.45 | -0.25 (-1.27%) | 235,088 |
| 8 Aug 2005 | INR | 19.9 | 20.7 | 19.5 | 19.7 | 19.7 | -0.45 (-2.23%) | 279,087 |
| 5 Aug 2005 | INR | 20.35 | 20.85 | 19.9 | 20.15 | 20.15 | +0.05 (+0.25%) | 354,909 |
| 4 Aug 2005 | INR | 20.7 | 21.3 | 19.75 | 20.1 | 20.1 | -0.3 (-1.47%) | 769,166 |
| 3 Aug 2005 | INR | 19.25 | 21.25 | 18.9 | 20.4 | 20.4 | +1.35 (+7.09%) | 1,550,910 |
| 2 Aug 2005 | INR | 18.85 | 19.45 | 18.65 | 19.05 | 19.05 | +0.45 (+2.42%) | 277,894 |
| 1 Aug 2005 | INR | 19 | 19 | 18.3 | 18.6 | 18.6 | +0.1 (+0.54%) | 159,529 |
| 29 Jul 2005 | INR | 19 | 19.6 | 18.4 | 18.5 | 18.5 | -0.9 (-4.64%) | 237,348 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 19.4 | 19.4 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 18.35 | 19.8 | 18.3 | 19.4 | 19.4 | +1 (+5.43%) | 690,622 |
| 26 Jul 2005 | INR | 19.25 | 19.3 | 18.3 | 18.4 | 18.4 | -0.45 (-2.39%) | 282,453 |
| 25 Jul 2005 | INR | 18.1 | 19.9 | 17.9 | 18.85 | 18.85 | +0.85 (+4.72%) | 608,355 |
| 22 Jul 2005 | INR | 18.05 | 18.6 | 17.85 | 18 | 18 | +0.25 (+1.41%) | 200,472 |
| 21 Jul 2005 | INR | 18.3 | 18.4 | 17.5 | 17.75 | 17.75 | -0.3 (-1.66%) | 167,115 |
| 20 Jul 2005 | INR | 18.4 | 18.75 | 18 | 18.05 | 18.05 | -0.1 (-0.55%) | 235,646 |
| 19 Jul 2005 | INR | 18.8 | 19 | 18 | 18.15 | 18.15 | -0.4 (-2.16%) | 237,102 |
| 18 Jul 2005 | INR | 18.7 | 19.1 | 18.5 | 18.55 | 18.55 | +0.05 (+0.27%) | 245,906 |
| 15 Jul 2005 | INR | 18.7 | 19 | 18.25 | 18.5 | 18.5 | -0.05 (-0.27%) | 311,526 |
