| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2005 | INR | 3.75 | 4.4 | 3.75 | 4.2 | 4.2 | +0.23 (+5.79%) | 22,262 |
| 24 Aug 2005 | INR | 3.2 | 4.3 | 3.2 | 3.97 | 3.97 | +0.06 (+1.53%) | 27,750 |
| 23 Aug 2005 | INR | 3.99 | 4.5 | 3.91 | 3.91 | 3.91 | +0.1 (+2.62%) | 37,475 |
| 22 Aug 2005 | INR | 3.65 | 4 | 3.65 | 3.81 | 3.81 | +0.05 (+1.33%) | 13,810 |
| 19 Aug 2005 | INR | 3.53 | 3.85 | 3.53 | 3.76 | 3.76 | +0.06 (+1.62%) | 14,171 |
| 18 Aug 2005 | INR | 3.72 | 3.8 | 3.61 | 3.7 | 3.7 | -0.05 (-1.33%) | 12,050 |
| 17 Aug 2005 | INR | 3.5 | 4 | 3.45 | 3.75 | 3.75 | +0.44 (+13.29%) | 23,439 |
| 16 Aug 2005 | INR | 3.5 | 3.63 | 3.31 | 3.31 | 3.31 | -0.37 (-10.05%) | 7,750 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 3.68 | 3.68 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 3.4 | 3.7 | 3.4 | 3.68 | 3.68 | +0.08 (+2.22%) | 9,950 |
| 11 Aug 2005 | INR | 3.66 | 3.66 | 3.35 | 3.6 | 3.6 | +0.3 (+9.09%) | 9,480 |
| 10 Aug 2005 | INR | 3.02 | 3.75 | 3.02 | 3.3 | 3.3 | -0.05 (-1.49%) | 19,230 |
| 9 Aug 2005 | INR | 3.25 | 3.6 | 3.25 | 3.35 | 3.35 | -0.04 (-1.18%) | 16,700 |
| 8 Aug 2005 | INR | 3.44 | 3.86 | 3.26 | 3.39 | 3.39 | +0.09 (+2.73%) | 27,750 |
| 5 Aug 2005 | INR | 3.1 | 3.3 | 2.94 | 3.3 | 3.3 | +0.3 (+10%) | 24,750 |
| 4 Aug 2005 | INR | 3 | 3.19 | 3 | 3 | 3 | 0.0 (0.0%) | 7,410 |
| 3 Aug 2005 | INR | 3.02 | 3.19 | 2.96 | 3 | 3 | -0.1 (-3.23%) | 8,984 |
| 2 Aug 2005 | INR | 3 | 3.2 | 2.87 | 3.1 | 3.1 | -0.14 (-4.32%) | 4,550 |
| 1 Aug 2005 | INR | 3.1 | 3.35 | 3 | 3.24 | 3.24 | +0.14 (+4.52%) | 11,000 |
| 29 Jul 2005 | INR | 3.12 | 3.38 | 3 | 3.1 | 3.1 | -0.13 (-4.02%) | 34,670 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 3.23 | 3.23 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 3.21 | 3.5 | 3.2 | 3.23 | 3.23 | 0.0 (0.0%) | 3,400 |
| 26 Jul 2005 | INR | 3.27 | 3.67 | 3.16 | 3.23 | 3.23 | -0.02 (-0.62%) | 16,624 |
| 25 Jul 2005 | INR | 3.51 | 3.74 | 3.25 | 3.25 | 3.25 | -0.35 (-9.72%) | 24,830 |
| 22 Jul 2005 | INR | 3.8 | 3.9 | 3.5 | 3.6 | 3.6 | +0.11 (+3.15%) | 29,333 |
| 21 Jul 2005 | INR | 3.5 | 3.9 | 3.11 | 3.49 | 3.49 | +0.09 (+2.65%) | 19,050 |
| 20 Jul 2005 | INR | 3.01 | 3.4 | 3.01 | 3.4 | 3.4 | -0.03 (-0.87%) | 11,815 |
| 19 Jul 2005 | INR | 2.87 | 3.48 | 2.87 | 3.43 | 3.43 | +0.3 (+9.58%) | 5,535 |
| 18 Jul 2005 | INR | 2.75 | 3.29 | 2.75 | 3.13 | 3.13 | +0.08 (+2.62%) | 4,100 |
| 15 Jul 2005 | INR | 2.72 | 3.24 | 2.72 | 3.05 | 3.05 | -0.15 (-4.69%) | 3,400 |
