| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2005 | INR | 5.66 | 5.66 | 5.25 | 5.25 | 5.25 | -0.28 (-5.06%) | 15,101 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 5.53 | 5.53 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 5.8 | 5.8 | 5.51 | 5.53 | 5.53 | +0.03 (+0.55%) | 9,195 |
| 5 Sep 2005 | INR | 5.1 | 5.75 | 5.1 | 5.5 | 5.5 | +0.03 (+0.55%) | 10,800 |
| 2 Sep 2005 | INR | 5.8 | 5.8 | 5.35 | 5.47 | 5.47 | -0.38 (-6.50%) | 24,100 |
| 1 Sep 2005 | INR | 5.87 | 6 | 5.85 | 5.85 | 5.85 | -0.14 (-2.34%) | 8,800 |
| 31 Aug 2005 | INR | 5.86 | 6.7 | 5.86 | 5.99 | 5.99 | -0.5 (-7.70%) | 7,600 |
| 30 Aug 2005 | INR | 7.25 | 7.25 | 6.49 | 6.49 | 6.49 | -0.72 (-9.99%) | 33,716 |
| 29 Aug 2005 | INR | 6.95 | 7.45 | 6.2 | 7.21 | 7.21 | +0.26 (+3.74%) | 21,735 |
| 26 Aug 2005 | INR | 6.32 | 6.95 | 5.9 | 6.95 | 6.95 | +0.59 (+9.28%) | 31,010 |
| 25 Aug 2005 | INR | 6.25 | 6.36 | 5.8 | 6.36 | 6.36 | +0.55 (+9.47%) | 25,100 |
| 24 Aug 2005 | INR | 6 | 6.09 | 5.5 | 5.81 | 5.81 | -0.03 (-0.51%) | 34,973 |
| 23 Aug 2005 | INR | 5.99 | 6.02 | 5.65 | 5.84 | 5.84 | +0.8 (+15.87%) | 65,771 |
| 22 Aug 2005 | INR | 4.12 | 5.04 | 4.12 | 5.04 | 5.04 | +0.64 (+14.55%) | 47,977 |
| 19 Aug 2005 | INR | 3.9 | 4.49 | 3.9 | 4.4 | 4.4 | +0.22 (+5.26%) | 34,535 |
| 18 Aug 2005 | INR | 3.73 | 4.42 | 3.73 | 4.18 | 4.18 | +0.48 (+12.97%) | 25,774 |
| 17 Aug 2005 | INR | 3.4 | 3.7 | 3.31 | 3.7 | 3.7 | +0.47 (+14.55%) | 9,104 |
| 16 Aug 2005 | INR | 3.06 | 3.24 | 3.06 | 3.23 | 3.23 | -0.27 (-7.71%) | 2,800 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 3.5 | 3.5 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 3.05 | 3.5 | 3.01 | 3.5 | 3.5 | +0.21 (+6.38%) | 7,399 |
| 11 Aug 2005 | INR | 3.25 | 3.4 | 3.25 | 3.29 | 3.29 | +0.04 (+1.23%) | 4,399 |
| 10 Aug 2005 | INR | 3.15 | 3.4 | 3.15 | 3.25 | 3.25 | +0.1 (+3.17%) | 6,100 |
| 9 Aug 2005 | INR | 3.55 | 3.75 | 3.15 | 3.15 | 3.15 | 0.0 (0.0%) | 3,800 |
| 8 Aug 2005 | INR | 3.11 | 3.35 | 3.1 | 3.15 | 3.15 | -0.2 (-5.97%) | 3,400 |
| 5 Aug 2005 | INR | 3.1 | 3.49 | 3.1 | 3.35 | 3.35 | -0.15 (-4.29%) | 9,050 |
| 4 Aug 2005 | INR | 3.26 | 3.5 | 3.26 | 3.5 | 3.5 | +0.2 (+6.06%) | 3,000 |
| 3 Aug 2005 | INR | 3.5 | 3.75 | 3.16 | 3.3 | 3.3 | -0.32 (-8.84%) | 25,601 |
| 2 Aug 2005 | INR | 3.52 | 3.88 | 3.52 | 3.62 | 3.62 | -0.18 (-4.74%) | 7,950 |
| 1 Aug 2005 | INR | 3.5 | 3.8 | 3.29 | 3.8 | 3.8 | +0.4 (+11.76%) | 5,900 |
| 29 Jul 2005 | INR | 3.3 | 3.4 | 3 | 3.4 | 3.4 | 0.0 (0.0%) | 6,979 |
