| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2005 | INR | 11 | 11.39 | 10.9 | 10.9 | 10.9 | -0.11 (-1.00%) | 16,485 |
| 29 Aug 2005 | INR | 10.05 | 11.5 | 10.05 | 11.01 | 11.01 | -0.3 (-2.65%) | 28,694 |
| 26 Aug 2005 | INR | 11.4 | 11.49 | 10.5 | 11.31 | 11.31 | +0.88 (+8.44%) | 34,002 |
| 25 Aug 2005 | INR | 11.25 | 11.25 | 9.7 | 10.43 | 10.43 | +0.83 (+8.65%) | 7,150 |
| 24 Aug 2005 | INR | 10.5 | 10.5 | 9.5 | 9.6 | 9.6 | -0.51 (-5.04%) | 8,170 |
| 23 Aug 2005 | INR | 9.5 | 10.5 | 9.5 | 10.11 | 10.11 | -0.59 (-5.51%) | 20,788 |
| 22 Aug 2005 | INR | 10.8 | 10.99 | 10.5 | 10.7 | 10.7 | +0.38 (+3.68%) | 24,620 |
| 19 Aug 2005 | INR | 11.2 | 11.2 | 10.1 | 10.32 | 10.32 | +0.32 (+3.20%) | 12,486 |
| 18 Aug 2005 | INR | 10.25 | 10.75 | 10 | 10 | 10 | -0.28 (-2.72%) | 51,501 |
| 17 Aug 2005 | INR | 11.25 | 11.25 | 9.6 | 10.28 | 10.28 | +0.13 (+1.28%) | 27,519 |
| 16 Aug 2005 | INR | 10.25 | 11.4 | 10 | 10.15 | 10.15 | +0.18 (+1.81%) | 42,220 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 9.97 | 9.97 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 10.95 | 10.95 | 9.51 | 9.97 | 9.97 | +0.19 (+1.94%) | 55,653 |
| 11 Aug 2005 | INR | 8.79 | 9.78 | 8.11 | 9.78 | 9.78 | +1.63 (+20.00%) | 94,366 |
| 10 Aug 2005 | INR | 7.3 | 8.2 | 7.3 | 8.15 | 8.15 | +0.33 (+4.22%) | 2,350 |
| 9 Aug 2005 | INR | 8.3 | 8.38 | 7.82 | 7.82 | 7.82 | -0.18 (-2.25%) | 7,510 |
| 8 Aug 2005 | INR | 8.8 | 8.8 | 7.69 | 8 | 8 | -0.1 (-1.23%) | 27,281 |
| 5 Aug 2005 | INR | 7.13 | 8.1 | 7.13 | 8.1 | 8.1 | +0.47 (+6.16%) | 10,615 |
| 4 Aug 2005 | INR | 7.25 | 7.65 | 7.15 | 7.63 | 7.63 | -0.16 (-2.05%) | 8,225 |
| 3 Aug 2005 | INR | 7.05 | 8.29 | 6.85 | 7.79 | 7.79 | +0.54 (+7.45%) | 7,002 |
| 2 Aug 2005 | INR | 7.5 | 7.75 | 7.2 | 7.25 | 7.25 | -0.07 (-0.96%) | 6,280 |
| 1 Aug 2005 | INR | 7.01 | 7.32 | 7 | 7.32 | 7.32 | -0.27 (-3.56%) | 3,400 |
| 29 Jul 2005 | INR | 7.12 | 7.59 | 7.12 | 7.59 | 7.59 | -0.39 (-4.89%) | 5,600 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 7.98 | 7.98 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 8 | 8.29 | 7.5 | 7.98 | 7.98 | -0.11 (-1.36%) | 9,451 |
| 26 Jul 2005 | INR | 8.4 | 8.4 | 7.9 | 8.09 | 8.09 | -0.41 (-4.82%) | 9,825 |
| 25 Jul 2005 | INR | 8.9 | 9.3 | 8 | 8.5 | 8.5 | +0.21 (+2.53%) | 8,934 |
| 22 Jul 2005 | INR | 8 | 9 | 8 | 8.29 | 8.29 | -0.06 (-0.72%) | 18,737 |
| 21 Jul 2005 | INR | 8.4 | 8.95 | 8 | 8.35 | 8.35 | +0.27 (+3.34%) | 28,650 |
| 20 Jul 2005 | INR | 7 | 8.39 | 7 | 8.08 | 8.08 | +1.18 (+17.10%) | 25,194 |
