| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2005 | INR | 9.8 | 9.8 | 9.5 | 9.58 | 9.58 | +0.14 (+1.48%) | 99,200 |
| 25 Aug 2005 | INR | 9.45 | 9.7 | 9.2 | 9.44 | 9.44 | +0.04 (+0.43%) | 49,256 |
| 24 Aug 2005 | INR | 9.2 | 9.85 | 9.2 | 9.4 | 9.4 | -0.32 (-3.29%) | 81,815 |
| 23 Aug 2005 | INR | 8.15 | 10.4 | 8.15 | 9.72 | 9.72 | +0.2 (+2.10%) | 256,950 |
| 22 Aug 2005 | INR | 9.58 | 10 | 8.65 | 9.52 | 9.52 | +0.38 (+4.16%) | 195,557 |
| 19 Aug 2005 | INR | 9.95 | 9.95 | 9 | 9.14 | 9.14 | -0.38 (-3.99%) | 127,483 |
| 18 Aug 2005 | INR | 9.7 | 10 | 9.5 | 9.52 | 9.52 | -0.24 (-2.46%) | 125,035 |
| 17 Aug 2005 | INR | 10 | 10.08 | 9.75 | 9.76 | 9.76 | -0.05 (-0.51%) | 134,359 |
| 16 Aug 2005 | INR | 11 | 11 | 9.7 | 9.81 | 9.81 | -0.03 (-0.30%) | 105,300 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 9.84 | 9.84 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 10.44 | 10.44 | 8.3 | 9.84 | 9.84 | -0.36 (-3.53%) | 232,545 |
| 11 Aug 2005 | INR | 10 | 10.39 | 9.9 | 10.2 | 10.2 | +0.28 (+2.82%) | 95,295 |
| 10 Aug 2005 | INR | 10.49 | 10.5 | 9.83 | 9.92 | 9.92 | -0.03 (-0.30%) | 65,517 |
| 9 Aug 2005 | INR | 10 | 10.19 | 9.7 | 9.95 | 9.95 | -0.04 (-0.40%) | 41,051 |
| 8 Aug 2005 | INR | 10.4 | 10.5 | 9.66 | 9.99 | 9.99 | -0.23 (-2.25%) | 66,855 |
| 5 Aug 2005 | INR | 9.5 | 10.5 | 9.3 | 10.22 | 10.22 | +0.36 (+3.65%) | 172,422 |
| 4 Aug 2005 | INR | 9 | 9.95 | 9 | 9.86 | 9.86 | +0.03 (+0.31%) | 91,854 |
| 3 Aug 2005 | INR | 10.05 | 10.55 | 9.6 | 9.83 | 9.83 | -0.22 (-2.19%) | 139,087 |
| 2 Aug 2005 | INR | 10.2 | 11 | 9.91 | 10.05 | 10.05 | +0.22 (+2.24%) | 165,785 |
| 1 Aug 2005 | INR | 10 | 10.5 | 9.5 | 9.83 | 9.83 | -0.57 (-5.48%) | 82,343 |
| 29 Jul 2005 | INR | 10.8 | 10.97 | 10.1 | 10.4 | 10.4 | -0.48 (-4.41%) | 149,441 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 10.88 | 10.88 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 11.9 | 12 | 10.5 | 10.88 | 10.88 | -0.17 (-1.54%) | 66,320 |
| 26 Jul 2005 | INR | 11.8 | 12 | 10.75 | 11.05 | 11.05 | -0.23 (-2.04%) | 192,653 |
| 25 Jul 2005 | INR | 12 | 12.3 | 11.05 | 11.28 | 11.28 | +0.74 (+7.02%) | 419,263 |
| 22 Jul 2005 | INR | 11 | 11.35 | 10.4 | 10.54 | 10.54 | -0.01 (-0.09%) | 201,120 |
| 21 Jul 2005 | INR | 11 | 11.8 | 10.5 | 10.55 | 10.55 | -0.27 (-2.50%) | 338,789 |
| 20 Jul 2005 | INR | 11.05 | 11.25 | 10.5 | 10.82 | 10.82 | +0.08 (+0.74%) | 242,566 |
| 19 Jul 2005 | INR | 11 | 11.9 | 10.25 | 10.74 | 10.74 | +0.21 (+1.99%) | 647,980 |
| 18 Jul 2005 | INR | 9.2 | 10.53 | 8.85 | 10.53 | 10.53 | +1.75 (+19.93%) | 795,777 |
