| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2005 | INR | 19.5 | 19.6 | 18.7 | 19.6 | 19.6 | +0.9 (+4.81%) | 7,850 |
| 2 Sep 2005 | INR | 18.7 | 18.7 | 18.7 | 18.7 | 18.7 | +0.85 (+4.76%) | 17,581 |
| 1 Sep 2005 | INR | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | +0.84 (+4.94%) | 4,325 |
| 31 Aug 2005 | INR | 16.5 | 17.01 | 16.5 | 17.01 | 17.01 | +0.81 (+5.00%) | 22,191 |
| 30 Aug 2005 | INR | 16.19 | 16.2 | 16.19 | 16.2 | 16.2 | +0.63 (+4.05%) | 9,100 |
| 29 Aug 2005 | INR | 15.57 | 15.57 | 14.6 | 15.57 | 15.57 | +0.74 (+4.99%) | 32,499 |
| 26 Aug 2005 | INR | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | +0.7 (+4.95%) | 8,524 |
| 25 Aug 2005 | INR | 13.9 | 14.13 | 13.9 | 14.13 | 14.13 | +0.67 (+4.98%) | 11,620 |
| 24 Aug 2005 | INR | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | +0.64 (+4.99%) | 4,050 |
| 23 Aug 2005 | INR | 12.7 | 12.82 | 12.7 | 12.82 | 12.82 | +1.16 (+9.95%) | 3,732 |
| 22 Aug 2005 | INR | 11.65 | 11.66 | 11.65 | 11.66 | 11.66 | +1.06 (+10%) | 2,620 |
| 19 Aug 2005 | INR | 10.75 | 10.75 | 10 | 10.6 | 10.6 | +0.82 (+8.38%) | 7,474 |
| 18 Aug 2005 | INR | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | +0.88 (+9.89%) | 8,008 |
| 17 Aug 2005 | INR | 9 | 9 | 8.9 | 8.9 | 8.9 | +0.71 (+8.67%) | 200 |
| 16 Aug 2005 | INR | 9.88 | 9.88 | 8.19 | 8.19 | 8.19 | -0.9 (-9.90%) | 1,100 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 9.09 | 9.09 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 8.8 | 9.09 | 7.5 | 9.09 | 9.09 | +0.82 (+9.92%) | 4,100 |
| 11 Aug 2005 | INR | 7.31 | 8.74 | 7.31 | 8.27 | 8.27 | +0.32 (+4.03%) | 2,750 |
| 10 Aug 2005 | INR | 9.1 | 9.1 | 7.92 | 7.95 | 7.95 | -0.64 (-7.45%) | 551 |
| 9 Aug 2005 | INR | 8.58 | 9.8 | 8.58 | 8.59 | 8.59 | -0.94 (-9.86%) | 3,100 |
| 8 Aug 2005 | INR | 9.58 | 9.58 | 9.42 | 9.53 | 9.53 | +1.03 (+12.12%) | 2,500 |
| 5 Aug 2005 | INR | 9 | 9 | 7.44 | 8.5 | 8.5 | +0.24 (+2.91%) | 13,031 |
| 4 Aug 2005 | INR | 8.25 | 8.26 | 7 | 8.26 | 8.26 | +0.74 (+9.84%) | 2,275 |
| 3 Aug 2005 | INR | 7.51 | 7.55 | 7.51 | 7.52 | 7.52 | -0.08 (-1.05%) | 799 |
| 2 Aug 2005 | INR | 8.69 | 8.69 | 7.53 | 7.6 | 7.6 | -1.1 (-12.64%) | 1,850 |
| 1 Aug 2005 | INR | 8 | 8.84 | 7.5 | 8.7 | 8.7 | +0.65 (+8.07%) | 3,350 |
| 29 Jul 2005 | INR | 7.65 | 8.92 | 7.65 | 8.05 | 8.05 | -0.06 (-0.74%) | 2,501 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 8.11 | 8.11 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 8.11 | 9.75 | 8.11 | 8.11 | 8.11 | -0.89 (-9.89%) | 2,152 |
| 26 Jul 2005 | INR | 9.89 | 9.89 | 8.7 | 9 | 9 | -0.55 (-5.76%) | 1,500 |
