| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2005 | INR | 13.9 | 14.2 | 13.85 | 13.9 | 13.9 | 0.0 (0.0%) | 301,614 |
| 18 Aug 2005 | INR | 14.25 | 14.9 | 13.9 | 13.9 | 13.9 | -0.2 (-1.42%) | 266,901 |
| 17 Aug 2005 | INR | 14.1 | 14.4 | 14 | 14.1 | 14.1 | +0.15 (+1.08%) | 316,368 |
| 16 Aug 2005 | INR | 14.1 | 14.2 | 13.9 | 13.95 | 13.95 | 0.0 (0.0%) | 266,352 |
| 12 Aug 2005 | INR | 14.25 | 14.25 | 13.8 | 13.95 | 13.95 | -0.05 (-0.36%) | 262,995 |
| 11 Aug 2005 | INR | 13.95 | 14.5 | 13.75 | 14 | 14 | +0.15 (+1.08%) | 428,959 |
| 10 Aug 2005 | INR | 13.7 | 14 | 13.7 | 13.85 | 13.85 | +0.25 (+1.84%) | 253,071 |
| 9 Aug 2005 | INR | 13.9 | 14 | 13.5 | 13.6 | 13.6 | -0.2 (-1.45%) | 289,628 |
| 8 Aug 2005 | INR | 13.9 | 14.25 | 13.75 | 13.8 | 13.8 | +0.25 (+1.85%) | 531,158 |
| 5 Aug 2005 | INR | 13.85 | 13.9 | 13.5 | 13.55 | 13.55 | 0.0 (0.0%) | 423,440 |
| 4 Aug 2005 | INR | 13 | 14.25 | 12.75 | 13.55 | 13.55 | +0.6 (+4.63%) | 777,231 |
| 3 Aug 2005 | INR | 13.2 | 13.35 | 12.9 | 12.95 | 12.95 | -0.1 (-0.77%) | 188,208 |
| 2 Aug 2005 | INR | 12.95 | 13.2 | 12.8 | 13.05 | 13.05 | +0.3 (+2.35%) | 277,422 |
| 1 Aug 2005 | INR | 13.2 | 13.2 | 12.5 | 12.75 | 12.75 | -0.2 (-1.54%) | 327,699 |
| 29 Jul 2005 | INR | 14.1 | 14.1 | 12.8 | 12.95 | 12.95 | -0.95 (-6.83%) | 701,799 |
| 27 Jul 2005 | INR | 14.3 | 14.4 | 13.85 | 13.9 | 13.9 | -0.1 (-0.71%) | 282,845 |
| 26 Jul 2005 | INR | 14.5 | 14.5 | 13.9 | 14 | 14 | -0.5 (-3.45%) | 461,627 |
| 25 Jul 2005 | INR | 15 | 15.1 | 14.4 | 14.5 | 14.5 | -0.3 (-2.03%) | 349,016 |
| 22 Jul 2005 | INR | 14.7 | 15 | 14.6 | 14.8 | 14.8 | -0.2 (-1.33%) | 539,666 |
| 21 Jul 2005 | INR | 15.2 | 15.3 | 14.6 | 15 | 15 | +0.15 (+1.01%) | 906,671 |
| 20 Jul 2005 | INR | 14.6 | 15.65 | 14.2 | 14.85 | 14.85 | +0.6 (+4.21%) | 2,237,329 |
| 19 Jul 2005 | INR | 15.4 | 15.4 | 14.1 | 14.25 | 14.25 | -0.95 (-6.25%) | 2,155,309 |
| 18 Jul 2005 | INR | 17.9 | 19.5 | 14.75 | 15.2 | 15.2 | 0.0 (0.0%) | 10,107,513 |
