| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2005 | INR | 12.94 | 13.25 | 12.76 | 13 | 13 | -0.35 (-2.62%) | 6,157 |
| 30 Aug 2005 | INR | 12.5 | 13.4 | 12.5 | 13.35 | 13.35 | +0.9 (+7.23%) | 9,728 |
| 29 Aug 2005 | INR | 12.5 | 12.75 | 12.35 | 12.45 | 12.45 | -0.05 (-0.40%) | 4,200 |
| 26 Aug 2005 | INR | 12 | 13.1 | 12 | 12.5 | 12.5 | +0.4 (+3.31%) | 6,996 |
| 25 Aug 2005 | INR | 11.11 | 12.89 | 11.11 | 12.1 | 12.1 | -0.4 (-3.20%) | 4,380 |
| 24 Aug 2005 | INR | 12.45 | 12.75 | 12 | 12.5 | 12.5 | +0.25 (+2.04%) | 3,481 |
| 23 Aug 2005 | INR | 13 | 13.1 | 12.01 | 12.25 | 12.25 | -0.75 (-5.77%) | 10,500 |
| 22 Aug 2005 | INR | 11.8 | 13 | 11.8 | 13 | 13 | +1.2 (+10.17%) | 9,400 |
| 19 Aug 2005 | INR | 11.5 | 12.5 | 11.05 | 11.8 | 11.8 | -0.05 (-0.42%) | 7,300 |
| 18 Aug 2005 | INR | 12.5 | 12.5 | 11.7 | 11.85 | 11.85 | -0.7 (-5.58%) | 12,700 |
| 17 Aug 2005 | INR | 12.4 | 13.1 | 12.4 | 12.55 | 12.55 | +0.85 (+7.26%) | 4,850 |
| 16 Aug 2005 | INR | 12.25 | 12.6 | 11.3 | 11.7 | 11.7 | -1.19 (-9.23%) | 5,545 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 12.89 | 12.89 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 13.1 | 13.1 | 12 | 12.89 | 12.89 | +0.59 (+4.80%) | 4,701 |
| 11 Aug 2005 | INR | 12.01 | 13.5 | 12.01 | 12.3 | 12.3 | -0.68 (-5.24%) | 7,761 |
| 10 Aug 2005 | INR | 12.23 | 13.6 | 12.22 | 12.98 | 12.98 | +0.56 (+4.51%) | 10,476 |
| 9 Aug 2005 | INR | 13 | 13.15 | 12 | 12.42 | 12.42 | -0.28 (-2.20%) | 6,901 |
| 8 Aug 2005 | INR | 12.25 | 12.7 | 11.85 | 12.7 | 12.7 | +1.15 (+9.96%) | 7,353 |
| 5 Aug 2005 | INR | 11.5 | 11.55 | 11.5 | 11.55 | 11.55 | +1.05 (+10%) | 3,507 |
| 4 Aug 2005 | INR | 10.9 | 11.33 | 10.5 | 10.5 | 10.5 | +0.2 (+1.94%) | 4,550 |
| 3 Aug 2005 | INR | 10.45 | 10.45 | 9.9 | 10.3 | 10.3 | -1.4 (-11.97%) | 2,950 |
| 2 Aug 2005 | INR | 11 | 11.7 | 10.7 | 11.7 | 11.7 | +0.7 (+6.36%) | 1,804 |
| 1 Aug 2005 | INR | 11.3 | 12.5 | 11 | 11 | 11 | -0.81 (-6.86%) | 3,262 |
| 29 Jul 2005 | INR | 12 | 12.1 | 11.8 | 11.81 | 11.81 | -0.39 (-3.20%) | 4,850 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 12.2 | 12.2 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 12.2 | 12.9 | 12.2 | 12.2 | 12.2 | -0.8 (-6.15%) | 1,400 |
| 26 Jul 2005 | INR | 13.5 | 13.5 | 13 | 13 | 13 | -0.99 (-7.08%) | 11,457 |
| 25 Jul 2005 | INR | 13.85 | 14.04 | 13.1 | 13.99 | 13.99 | +1.29 (+10.16%) | 23,215 |
| 22 Jul 2005 | INR | 11.81 | 13.36 | 11.81 | 12.7 | 12.7 | -0.29 (-2.23%) | 10,661 |
| 21 Jul 2005 | INR | 13.55 | 13.94 | 12.5 | 12.99 | 12.99 | -1.01 (-7.21%) | 15,458 |
