| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2005 | INR | 9.25 | 11.04 | 9 | 11.04 | 11.04 | +1.84 (+20%) | 39,570 |
| 25 Aug 2005 | INR | 8.5 | 9.29 | 8.15 | 9.2 | 9.2 | +0.3 (+3.37%) | 3,771 |
| 24 Aug 2005 | INR | 8.1 | 8.99 | 8 | 8.9 | 8.9 | +0.3 (+3.49%) | 5,650 |
| 23 Aug 2005 | INR | 10 | 10 | 8.6 | 8.6 | 8.6 | -1.14 (-11.70%) | 12,534 |
| 22 Aug 2005 | INR | 10.25 | 10.25 | 9.2 | 9.74 | 9.74 | +0.72 (+7.98%) | 11,017 |
| 19 Aug 2005 | INR | 8.5 | 9.43 | 8.5 | 9.02 | 9.02 | +0.27 (+3.09%) | 6,990 |
| 18 Aug 2005 | INR | 10 | 10.5 | 8.75 | 8.75 | 8.75 | -1.15 (-11.62%) | 14,045 |
| 17 Aug 2005 | INR | 8.25 | 9.9 | 8.12 | 9.9 | 9.9 | +1.65 (+20%) | 23,306 |
| 16 Aug 2005 | INR | 8.25 | 8.9 | 7.8 | 8.25 | 8.25 | -0.11 (-1.32%) | 7,840 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 8.36 | 8.36 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 8.1 | 8.36 | 7.75 | 8.36 | 8.36 | +0.11 (+1.33%) | 3,250 |
| 11 Aug 2005 | INR | 8.79 | 8.94 | 8.25 | 8.25 | 8.25 | -0.24 (-2.83%) | 7,601 |
| 10 Aug 2005 | INR | 8.25 | 8.89 | 8.25 | 8.49 | 8.49 | +0.28 (+3.41%) | 6,949 |
| 9 Aug 2005 | INR | 7.82 | 8.45 | 7.82 | 8.21 | 8.21 | +0.21 (+2.63%) | 5,550 |
| 8 Aug 2005 | INR | 8.2 | 8.5 | 7.6 | 8 | 8 | -0.25 (-3.03%) | 5,496 |
| 5 Aug 2005 | INR | 7.25 | 8.25 | 7.25 | 8.25 | 8.25 | +0.6 (+7.84%) | 4,948 |
| 4 Aug 2005 | INR | 6.56 | 7.65 | 6.56 | 7.65 | 7.65 | +0.2 (+2.68%) | 2,135 |
| 3 Aug 2005 | INR | 7.6 | 7.6 | 7.45 | 7.45 | 7.45 | -0.3 (-3.87%) | 3,650 |
| 2 Aug 2005 | INR | 7.6 | 7.95 | 7.6 | 7.75 | 7.75 | +0.25 (+3.33%) | 2,000 |
| 1 Aug 2005 | INR | 7.41 | 7.5 | 7.4 | 7.5 | 7.5 | -0.39 (-4.94%) | 2,100 |
| 29 Jul 2005 | INR | 7.21 | 8 | 7.21 | 7.89 | 7.89 | +0.35 (+4.64%) | 2,000 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 7.54 | 7.54 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 8.6 | 8.6 | 7.3 | 7.54 | 7.54 | -0.26 (-3.33%) | 825 |
| 26 Jul 2005 | INR | 8 | 8 | 7.55 | 7.8 | 7.8 | -0.2 (-2.50%) | 4,000 |
| 25 Jul 2005 | INR | 7.35 | 8.65 | 7.35 | 8 | 8 | +0.04 (+0.50%) | 11,399 |
| 22 Jul 2005 | INR | 7.01 | 8.35 | 7.01 | 7.96 | 7.96 | -0.09 (-1.12%) | 3,745 |
| 21 Jul 2005 | INR | 7.26 | 8.18 | 7.26 | 8.05 | 8.05 | +0.75 (+10.27%) | 7,401 |
| 20 Jul 2005 | INR | 7.2 | 7.8 | 7.06 | 7.3 | 7.3 | -0.2 (-2.67%) | 4,039 |
| 19 Jul 2005 | INR | 8.49 | 8.49 | 7.2 | 7.5 | 7.5 | -0.1 (-1.32%) | 4,641 |
| 18 Jul 2005 | INR | 8.5 | 8.5 | 7.3 | 7.6 | 7.6 | +0.05 (+0.66%) | 4,550 |
