| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2005 | INR | 18.25 | 19.25 | 18 | 18.33 | 45.825 | +0.44 (+2.46%) | 146,089 |
| 25 Aug 2005 | INR | 16.49 | 18 | 16.04 | 17.89 | 44.725 | +1.74 (+10.77%) | 101,423 |
| 24 Aug 2005 | INR | 17.3 | 17.9 | 15.5 | 16.15 | 40.375 | -1.02 (-5.94%) | 159,203 |
| 23 Aug 2005 | INR | 19.25 | 19.3 | 17 | 17.17 | 42.925 | -1.41 (-7.59%) | 237,422 |
| 22 Aug 2005 | INR | 17.25 | 19.89 | 17.25 | 18.58 | 46.45 | +2 (+12.06%) | 492,548 |
| 19 Aug 2005 | INR | 14.29 | 16.72 | 14.27 | 16.58 | 41.45 | +2.49 (+17.67%) | 423,067 |
| 18 Aug 2005 | INR | 14.29 | 14.5 | 13.85 | 14.09 | 35.225 | +0.03 (+0.21%) | 106,545 |
| 17 Aug 2005 | INR | 14.1 | 14.4 | 13.99 | 14.06 | 35.15 | -0.03 (-0.21%) | 100,371 |
| 16 Aug 2005 | INR | 14.25 | 14.39 | 13.75 | 14.09 | 35.225 | +0.43 (+3.15%) | 85,322 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 13.66 | 34.15 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 14 | 14.8 | 13.56 | 13.66 | 34.15 | -0.26 (-1.87%) | 92,161 |
| 11 Aug 2005 | INR | 13.5 | 14 | 13.45 | 13.92 | 34.8 | +0.72 (+5.45%) | 76,897 |
| 10 Aug 2005 | INR | 13.8 | 14.15 | 12.9 | 13.2 | 33 | -0.51 (-3.72%) | 154,747 |
| 9 Aug 2005 | INR | 14 | 14.5 | 13.6 | 13.71 | 34.275 | -0.21 (-1.51%) | 78,025 |
| 8 Aug 2005 | INR | 13.9 | 14.7 | 13.75 | 13.92 | 34.8 | +0.51 (+3.80%) | 108,730 |
| 5 Aug 2005 | INR | 12.7 | 13.8 | 12.7 | 13.41 | 33.525 | +0.57 (+4.44%) | 118,638 |
| 4 Aug 2005 | INR | 12.7 | 12.99 | 12.4 | 12.84 | 32.1 | +0.13 (+1.02%) | 65,702 |
| 3 Aug 2005 | INR | 12.63 | 12.95 | 12.6 | 12.71 | 31.775 | +0.12 (+0.95%) | 56,546 |
| 2 Aug 2005 | INR | 12.55 | 13.25 | 12 | 12.59 | 31.475 | -0.21 (-1.64%) | 83,532 |
| 1 Aug 2005 | INR | 13 | 13.15 | 12.5 | 12.8 | 32 | +0.05 (+0.39%) | 50,423 |
| 29 Jul 2005 | INR | 13 | 13.99 | 12.75 | 12.75 | 31.875 | -0.72 (-5.35%) | 77,920 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 13.47 | 33.675 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 14.29 | 14.29 | 13.3 | 13.47 | 33.675 | -0.53 (-3.79%) | 51,582 |
| 26 Jul 2005 | INR | 15.2 | 15.5 | 13.5 | 14 | 35 | -1.05 (-6.98%) | 186,862 |
| 25 Jul 2005 | INR | 15.3 | 16.4 | 14.5 | 15.05 | 37.625 | +0.82 (+5.76%) | 407,683 |
| 22 Jul 2005 | INR | 14 | 15.25 | 14 | 14.23 | 35.575 | +0.64 (+4.71%) | 369,669 |
| 21 Jul 2005 | INR | 12.4 | 14.1 | 11.96 | 13.59 | 33.975 | +1.67 (+14.01%) | 340,478 |
| 20 Jul 2005 | INR | 12 | 12.23 | 11.76 | 11.92 | 29.8 | +0.04 (+0.34%) | 94,847 |
| 19 Jul 2005 | INR | 12 | 12.1 | 11.6 | 11.88 | 29.7 | +0.32 (+2.77%) | 77,022 |
| 18 Jul 2005 | INR | 11.38 | 11.79 | 11.38 | 11.56 | 28.9 | +0.52 (+4.71%) | 65,703 |
