| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2005 | INR | 13.7 | 13.85 | 12.63 | 12.66 | 12.66 | -0.09 (-0.71%) | 21,741 |
| 30 Aug 2005 | INR | 12.05 | 13.5 | 12.05 | 12.75 | 12.75 | -0.25 (-1.92%) | 23,360 |
| 29 Aug 2005 | INR | 12 | 13.45 | 12 | 13 | 13 | +0.39 (+3.09%) | 11,850 |
| 26 Aug 2005 | INR | 12.55 | 13 | 12.55 | 12.61 | 12.61 | +0.21 (+1.69%) | 25,300 |
| 25 Aug 2005 | INR | 13.25 | 13.25 | 12 | 12.4 | 12.4 | -0.11 (-0.88%) | 13,700 |
| 24 Aug 2005 | INR | 13.5 | 13.5 | 12.5 | 12.51 | 12.51 | -0.15 (-1.18%) | 10,851 |
| 23 Aug 2005 | INR | 14 | 14 | 12.66 | 12.66 | 12.66 | -0.84 (-6.22%) | 15,700 |
| 22 Aug 2005 | INR | 14.1 | 14.1 | 12.62 | 13.5 | 13.5 | +0.29 (+2.20%) | 25,043 |
| 19 Aug 2005 | INR | 14 | 14 | 13.15 | 13.21 | 13.21 | -0.29 (-2.15%) | 17,488 |
| 18 Aug 2005 | INR | 14.9 | 14.9 | 13.5 | 13.5 | 13.5 | -0.9 (-6.25%) | 22,903 |
| 17 Aug 2005 | INR | 14.8 | 14.8 | 14.2 | 14.4 | 14.4 | +0.07 (+0.49%) | 33,315 |
| 16 Aug 2005 | INR | 15.32 | 15.32 | 13.5 | 14.33 | 14.33 | +0.59 (+4.29%) | 54,841 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 13.74 | 13.74 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 14.3 | 14.3 | 13 | 13.74 | 13.74 | +0.74 (+5.69%) | 24,714 |
| 11 Aug 2005 | INR | 12.85 | 13.25 | 12.57 | 13 | 13 | +0.19 (+1.48%) | 35,376 |
| 10 Aug 2005 | INR | 12.3 | 12.81 | 11.6 | 12.81 | 12.81 | +0.91 (+7.65%) | 19,581 |
| 9 Aug 2005 | INR | 12.1 | 12.55 | 11.8 | 11.9 | 11.9 | -0.8 (-6.30%) | 48,485 |
| 8 Aug 2005 | INR | 12 | 12.75 | 12 | 12.7 | 12.7 | +0.2 (+1.60%) | 76,800 |
| 5 Aug 2005 | INR | 11.6 | 12.78 | 11.5 | 12.5 | 12.5 | +0.6 (+5.04%) | 20,395 |
| 4 Aug 2005 | INR | 13.3 | 13.3 | 11.58 | 11.9 | 11.9 | -0.27 (-2.22%) | 34,390 |
| 3 Aug 2005 | INR | 12 | 12.17 | 11.5 | 12.17 | 12.17 | +1.15 (+10.44%) | 25,238 |
| 2 Aug 2005 | INR | 11 | 11.5 | 10.3 | 11.02 | 11.02 | -0.13 (-1.17%) | 24,810 |
| 1 Aug 2005 | INR | 11.5 | 11.5 | 10.9 | 11.15 | 11.15 | -0.55 (-4.70%) | 8,500 |
| 29 Jul 2005 | INR | 13 | 13 | 11.7 | 11.7 | 11.7 | -1.13 (-8.81%) | 12,925 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 12.83 | 12.83 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 13 | 13.4 | 12.75 | 12.83 | 12.83 | +0.67 (+5.51%) | 38,714 |
| 26 Jul 2005 | INR | 13.49 | 13.49 | 11.9 | 12.16 | 12.16 | -0.84 (-6.46%) | 17,600 |
| 25 Jul 2005 | INR | 13.9 | 14.25 | 12.66 | 13 | 13 | -0.3 (-2.26%) | 33,500 |
| 22 Jul 2005 | INR | 12 | 13.36 | 12 | 13.3 | 13.3 | +0.49 (+3.83%) | 32,113 |
| 21 Jul 2005 | INR | 13.05 | 13.5 | 12.75 | 12.81 | 12.81 | -0.34 (-2.59%) | 19,700 |
