| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2005 | INR | 18 | 18.25 | 17.35 | 17.5 | 17.5 | -0.3 (-1.69%) | 4,079,900 |
| 30 Aug 2005 | INR | 16.4 | 18.15 | 16.3 | 17.8 | 17.8 | +1.65 (+10.22%) | 6,789,200 |
| 29 Aug 2005 | INR | 15.95 | 16.4 | 15.35 | 16.15 | 16.15 | +0.5 (+3.19%) | 1,639,400 |
| 26 Aug 2005 | INR | 15.6 | 15.9 | 15.25 | 15.65 | 15.65 | +0.05 (+0.32%) | 639,400 |
| 25 Aug 2005 | INR | 15 | 15.85 | 14.85 | 15.6 | 15.6 | +0.6 (+4%) | 771,100 |
| 24 Aug 2005 | INR | 15.3 | 15.45 | 14.8 | 15 | 15 | -0.3 (-1.96%) | 792,700 |
| 23 Aug 2005 | INR | 16.2 | 16.4 | 15.2 | 15.3 | 15.3 | -0.65 (-4.08%) | 1,615,756 |
| 22 Aug 2005 | INR | 16 | 16.6 | 15.75 | 15.95 | 15.95 | +0.25 (+1.59%) | 2,736,400 |
| 19 Aug 2005 | INR | 15.1 | 15.85 | 15 | 15.7 | 15.7 | +0.85 (+5.72%) | 2,816,200 |
| 18 Aug 2005 | INR | 14.7 | 15.4 | 14.55 | 14.85 | 14.85 | +0.3 (+2.06%) | 2,217,900 |
| 17 Aug 2005 | INR | 14.35 | 14.7 | 14.25 | 14.55 | 14.55 | +0.35 (+2.46%) | 784,700 |
| 16 Aug 2005 | INR | 14.4 | 14.4 | 14.1 | 14.2 | 14.2 | -0.1 (-0.70%) | 362,100 |
| 12 Aug 2005 | INR | 13 | 14.6 | 12.15 | 14.3 | 14.3 | 0.0 (0.0%) | 704,500 |
| 11 Aug 2005 | INR | 14.3 | 14.6 | 14.25 | 14.3 | 14.3 | +0.1 (+0.70%) | 597,700 |
| 10 Aug 2005 | INR | 14.25 | 14.5 | 14.1 | 14.2 | 14.2 | +0.1 (+0.71%) | 410,400 |
| 9 Aug 2005 | INR | 14.1 | 14.9 | 13.85 | 14.1 | 14.1 | +0.15 (+1.08%) | 656,500 |
| 8 Aug 2005 | INR | 14.35 | 14.4 | 13.9 | 13.95 | 13.95 | -0.3 (-2.11%) | 367,000 |
| 5 Aug 2005 | INR | 14.15 | 14.35 | 14 | 14.25 | 14.25 | +0.1 (+0.71%) | 330,700 |
| 4 Aug 2005 | INR | 14.15 | 14.4 | 14.1 | 14.15 | 14.15 | +0.05 (+0.35%) | 338,900 |
| 3 Aug 2005 | INR | 14.3 | 14.5 | 14 | 14.1 | 14.1 | +0.05 (+0.36%) | 436,800 |
| 2 Aug 2005 | INR | 14.05 | 14.45 | 14 | 14.05 | 14.05 | -0.15 (-1.06%) | 500,400 |
| 1 Aug 2005 | INR | 14.25 | 14.45 | 14.05 | 14.2 | 14.2 | +0.05 (+0.35%) | 234,900 |
| 29 Jul 2005 | INR | 14.2 | 14.4 | 14.05 | 14.15 | 14.15 | -0.05 (-0.35%) | 300,700 |
| 28 Jul 2005 | INR | 14.2 | 14.2 | 14.2 | 14.2 | 14.2 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 14.25 | 15.95 | 14.1 | 14.2 | 14.2 | -0.05 (-0.35%) | 318,400 |
| 26 Jul 2005 | INR | 14.5 | 14.5 | 14.15 | 14.25 | 14.25 | -0.2 (-1.38%) | 448,100 |
| 25 Jul 2005 | INR | 15 | 15.2 | 14.35 | 14.45 | 14.45 | -0.35 (-2.36%) | 963,500 |
| 22 Jul 2005 | INR | 14.4 | 15.2 | 13.95 | 14.8 | 14.8 | +0.35 (+2.42%) | 1,942,900 |
| 21 Jul 2005 | INR | 15.35 | 15.7 | 14.15 | 14.45 | 14.45 | -0.9 (-5.86%) | 1,657,600 |
| 20 Jul 2005 | INR | 14.7 | 15.8 | 14.7 | 15.35 | 15.35 | +0.2 (+1.32%) | 1,546,300 |
