| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2005 | INR | 13.94 | 13.98 | 13.8 | 13.81 | 13.81 | +0.81 (+6.23%) | 136,345 |
| 31 Aug 2005 | INR | 13 | 13 | 13 | 13 | 13 | -0.2 (-1.52%) | 1,800 |
| 30 Aug 2005 | INR | 13.23 | 13.23 | 13.2 | 13.2 | 13.2 | -0.2 (-1.49%) | 2,550 |
| 29 Aug 2005 | INR | 13.54 | 13.98 | 13.4 | 13.4 | 13.4 | +0.4 (+3.08%) | 1,725 |
| 26 Aug 2005 | INR | 12.7 | 13 | 12.7 | 13 | 13 | -0.6 (-4.41%) | 500 |
| 25 Aug 2005 | INR | 14.2 | 14.2 | 13.6 | 13.6 | 13.6 | -0.3 (-2.16%) | 6,750 |
| 24 Aug 2005 | INR | 14 | 14 | 13 | 13.9 | 13.9 | +0.3 (+2.21%) | 12,000 |
| 23 Aug 2005 | INR | 14 | 14 | 13.6 | 13.6 | 13.6 | -0.6 (-4.23%) | 37,000 |
| 22 Aug 2005 | INR | 14.6 | 14.6 | 14.2 | 14.2 | 14.2 | +0.2 (+1.43%) | 5,000 |
| 19 Aug 2005 | INR | 14.4 | 14.4 | 13.8 | 14 | 14 | +0.4 (+2.94%) | 17,000 |
| 18 Aug 2005 | INR | 14.04 | 14.6 | 13.6 | 13.6 | 13.6 | -0.4 (-2.86%) | 31,445 |
| 17 Aug 2005 | INR | 14 | 14 | 14 | 14 | 14 | +0.09 (+0.65%) | 2,500 |
| 16 Aug 2005 | INR | 14.24 | 14.28 | 13.9 | 13.91 | 13.91 | -0.89 (-6.01%) | 28,500 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 14.8 | 14.8 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 13.6 | 14.8 | 12.95 | 14.8 | 14.8 | +1 (+7.25%) | 31,775 |
| 11 Aug 2005 | INR | 14 | 14 | 13.4 | 13.8 | 13.8 | -1 (-6.76%) | 33,125 |
| 10 Aug 2005 | INR | 14.6 | 14.8 | 13.12 | 14.8 | 14.8 | +0.99 (+7.17%) | 57,725 |
| 9 Aug 2005 | INR | 13.75 | 15 | 13.71 | 13.81 | 13.81 | -0.99 (-6.69%) | 46,260 |
| 8 Aug 2005 | INR | 15.1 | 15.1 | 14.8 | 14.8 | 14.8 | -1.2 (-7.50%) | 1,500 |
| 5 Aug 2005 | INR | 14.78 | 16 | 14.76 | 16 | 16 | -0.1 (-0.62%) | 1,000 |
| 4 Aug 2005 | INR | 14.8 | 16.1 | 14.8 | 16.1 | 16.1 | +1.41 (+9.60%) | 7,500 |
| 3 Aug 2005 | INR | 14.7 | 15.6 | 14.68 | 14.69 | 14.69 | -1.61 (-9.88%) | 6,000 |
| 2 Aug 2005 | INR | 16.3 | 16.3 | 16.3 | 16.3 | 16.3 | -1.8 (-9.94%) | 750 |
| 1 Aug 2005 | INR | 18.1 | 18.1 | 18.1 | 18.1 | 18.1 | -0.1 (-0.55%) | 250 |
| 29 Jul 2005 | INR | 17.99 | 18.2 | 17.99 | 18.2 | 18.2 | -1.78 (-8.91%) | 1,500 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 19.98 | 19.98 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 17.04 | 20.58 | 17.04 | 19.98 | 19.98 | +1.19 (+6.33%) | 5,020 |
| 26 Jul 2005 | INR | 18.8 | 18.8 | 16.04 | 18.79 | 18.79 | +0.99 (+5.56%) | 2,245 |
| 25 Jul 2005 | INR | 16 | 17.8 | 16 | 17.8 | 17.8 | +1.15 (+6.91%) | 535 |
| 22 Jul 2005 | INR | 16.5 | 17.89 | 16.1 | 16.65 | 16.65 | +0.45 (+2.78%) | 2,750 |
