| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2005 | INR | 0 | 0 | 0 | 18.7 | 18.7 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 19.1 | 19.5 | 18 | 18.7 | 18.7 | -0.35 (-1.84%) | 9,670 |
| 5 Sep 2005 | INR | 21.95 | 21.95 | 19 | 19.05 | 19.05 | -1.25 (-6.16%) | 20,110 |
| 2 Sep 2005 | INR | 19.5 | 20.55 | 19.5 | 20.3 | 20.3 | +1.6 (+8.56%) | 56,788 |
| 1 Sep 2005 | INR | 17.95 | 18.7 | 16.8 | 18.7 | 18.7 | +1.7 (+10%) | 54,115 |
| 31 Aug 2005 | INR | 17.5 | 17.5 | 16.5 | 17 | 17 | +0.3 (+1.80%) | 14,300 |
| 30 Aug 2005 | INR | 17 | 17.5 | 16 | 16.7 | 16.7 | +0.7 (+4.38%) | 28,902 |
| 29 Aug 2005 | INR | 16.27 | 16.27 | 14.67 | 16 | 16 | -0.25 (-1.54%) | 10,450 |
| 26 Aug 2005 | INR | 15.89 | 16.25 | 15.3 | 16.25 | 16.25 | +0.95 (+6.21%) | 8,720 |
| 25 Aug 2005 | INR | 15.65 | 15.65 | 15.11 | 15.3 | 15.3 | +0.3 (+2%) | 10,185 |
| 24 Aug 2005 | INR | 14.9 | 15.75 | 14.15 | 15 | 15 | +0.2 (+1.35%) | 14,275 |
| 23 Aug 2005 | INR | 14.05 | 15.9 | 14.05 | 14.8 | 14.8 | +0.34 (+2.35%) | 21,450 |
| 22 Aug 2005 | INR | 14.95 | 14.95 | 14 | 14.46 | 14.46 | +0.21 (+1.47%) | 4,735 |
| 19 Aug 2005 | INR | 14 | 14.9 | 14 | 14.25 | 14.25 | +0.03 (+0.21%) | 3,750 |
| 18 Aug 2005 | INR | 14.5 | 14.85 | 14.16 | 14.22 | 14.22 | -0.63 (-4.24%) | 7,000 |
| 17 Aug 2005 | INR | 15.5 | 15.5 | 14.1 | 14.85 | 14.85 | -0.59 (-3.82%) | 10,550 |
| 16 Aug 2005 | INR | 15.2 | 15.5 | 14.51 | 15.44 | 15.44 | +1.39 (+9.89%) | 11,775 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 14.05 | 14.05 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 15.18 | 15.18 | 14.02 | 14.05 | 14.05 | -1.2 (-7.87%) | 17,859 |
| 11 Aug 2005 | INR | 16 | 16.15 | 14.5 | 15.25 | 15.25 | -0.25 (-1.61%) | 10,160 |
| 10 Aug 2005 | INR | 15.4 | 15.5 | 15.05 | 15.5 | 15.5 | +0.5 (+3.33%) | 8,625 |
| 9 Aug 2005 | INR | 14.2 | 15.68 | 14.2 | 15 | 15 | +0.85 (+6.01%) | 15,750 |
| 8 Aug 2005 | INR | 14.1 | 15.35 | 14.1 | 14.15 | 14.15 | +0.45 (+3.28%) | 16,550 |
| 5 Aug 2005 | INR | 13 | 14 | 13 | 13.7 | 13.7 | +1.09 (+8.64%) | 13,850 |
| 4 Aug 2005 | INR | 12.75 | 12.95 | 12.61 | 12.61 | 12.61 | -0.34 (-2.63%) | 6,600 |
| 3 Aug 2005 | INR | 12.13 | 12.95 | 12.13 | 12.95 | 12.95 | +0.14 (+1.09%) | 10,250 |
| 2 Aug 2005 | INR | 12.8 | 13 | 12.6 | 12.81 | 12.81 | +0.31 (+2.48%) | 5,200 |
| 1 Aug 2005 | INR | 12.05 | 12.95 | 12.05 | 12.5 | 12.5 | +0.8 (+6.84%) | 6,800 |
| 29 Jul 2005 | INR | 13 | 13 | 11.7 | 11.7 | 11.7 | -0.77 (-6.17%) | 8,500 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 12.47 | 12.47 | 0.0 (0.0%) | 0 |
