| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2005 | INR | 8.55 | 9.15 | 8.01 | 9.05 | 9.05 | +0.96 (+11.87%) | 269,826 |
| 18 Aug 2005 | INR | 8.2 | 8.65 | 7.65 | 8.09 | 8.09 | +0.88 (+12.21%) | 389,639 |
| 17 Aug 2005 | INR | 6 | 7.21 | 5.7 | 7.21 | 7.21 | +1.16 (+19.17%) | 217,181 |
| 16 Aug 2005 | INR | 6.09 | 6.09 | 5.57 | 6.05 | 6.05 | +0.13 (+2.20%) | 63,900 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 5.92 | 5.92 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 4.9 | 6 | 4.9 | 5.92 | 5.92 | +0.16 (+2.78%) | 51,501 |
| 11 Aug 2005 | INR | 6.1 | 6.3 | 5.76 | 5.76 | 5.76 | -0.27 (-4.48%) | 78,650 |
| 10 Aug 2005 | INR | 5.99 | 6.1 | 5.8 | 6.03 | 6.03 | +0.29 (+5.05%) | 85,950 |
| 9 Aug 2005 | INR | 5.99 | 6.49 | 5.5 | 5.74 | 5.74 | -0.17 (-2.88%) | 54,706 |
| 8 Aug 2005 | INR | 5.42 | 6 | 5.21 | 5.91 | 5.91 | +0.7 (+13.44%) | 97,050 |
| 5 Aug 2005 | INR | 5.05 | 5.25 | 5.05 | 5.21 | 5.21 | +0.15 (+2.96%) | 19,766 |
| 4 Aug 2005 | INR | 5.49 | 5.49 | 5.01 | 5.06 | 5.06 | -0.06 (-1.17%) | 12,551 |
| 3 Aug 2005 | INR | 5.2 | 5.37 | 5.01 | 5.12 | 5.12 | +0.01 (+0.20%) | 14,354 |
| 2 Aug 2005 | INR | 5.2 | 5.44 | 5.1 | 5.11 | 5.11 | -0.23 (-4.31%) | 15,450 |
| 1 Aug 2005 | INR | 5.2 | 5.7 | 5.05 | 5.34 | 5.34 | -0.17 (-3.09%) | 31,099 |
| 29 Jul 2005 | INR | 5.5 | 5.75 | 5.33 | 5.51 | 5.51 | -0.07 (-1.25%) | 16,250 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 5.58 | 5.58 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 5.99 | 5.99 | 5.5 | 5.58 | 5.58 | -0.12 (-2.11%) | 12,262 |
| 26 Jul 2005 | INR | 6 | 6.1 | 5.61 | 5.7 | 5.7 | -0.17 (-2.90%) | 45,347 |
| 25 Jul 2005 | INR | 6.1 | 6.19 | 5.76 | 5.87 | 5.87 | +0.11 (+1.91%) | 84,874 |
| 22 Jul 2005 | INR | 5.6 | 6 | 5.6 | 5.76 | 5.76 | +0.07 (+1.23%) | 32,450 |
| 21 Jul 2005 | INR | 6.29 | 6.29 | 5.65 | 5.69 | 5.69 | -0.06 (-1.04%) | 36,052 |
| 20 Jul 2005 | INR | 5.95 | 6 | 5.68 | 5.75 | 5.75 | -0.02 (-0.35%) | 54,000 |
| 19 Jul 2005 | INR | 5.85 | 6 | 5.7 | 5.77 | 5.77 | +0.02 (+0.35%) | 58,350 |
| 18 Jul 2005 | INR | 5.17 | 5.9 | 5.17 | 5.75 | 5.75 | +0.59 (+11.43%) | 40,344 |
| 15 Jul 2005 | INR | 5.4 | 5.45 | 5.1 | 5.16 | 5.16 | +0.04 (+0.78%) | 15,959 |
| 14 Jul 2005 | INR | 5.25 | 6.19 | 5.12 | 5.12 | 5.12 | -0.04 (-0.78%) | 23,488 |
| 13 Jul 2005 | INR | 5.1 | 5.2 | 5 | 5.16 | 5.16 | +0.04 (+0.78%) | 12,550 |
| 12 Jul 2005 | INR | 5.02 | 5.12 | 4.95 | 5.12 | 5.12 | +0.1 (+1.99%) | 15,011 |
| 11 Jul 2005 | INR | 5.1 | 5.18 | 4.92 | 5.02 | 5.02 | -0.02 (-0.40%) | 33,800 |
