| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2005 | INR | 12.68 | 12.68 | 10.51 | 11.09 | 11.09 | -0.44 (-3.82%) | 22,799 |
| 23 Aug 2005 | INR | 11.52 | 11.53 | 11.52 | 11.53 | 11.53 | +1.04 (+9.91%) | 28,689 |
| 22 Aug 2005 | INR | 10.23 | 10.49 | 10.23 | 10.49 | 10.49 | +1.48 (+16.43%) | 5,890 |
| 19 Aug 2005 | INR | 10.55 | 10.75 | 9.01 | 9.01 | 9.01 | -0.77 (-7.87%) | 7,300 |
| 18 Aug 2005 | INR | 11.1 | 11.1 | 9.75 | 9.78 | 9.78 | -0.72 (-6.86%) | 11,680 |
| 17 Aug 2005 | INR | 10.5 | 11.2 | 10.25 | 10.5 | 10.5 | +0.25 (+2.44%) | 11,250 |
| 16 Aug 2005 | INR | 11 | 11 | 9.85 | 10.25 | 10.25 | -0.17 (-1.63%) | 20,004 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 10.42 | 10.42 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 10 | 10.9 | 10 | 10.42 | 10.42 | -0.34 (-3.16%) | 10,350 |
| 11 Aug 2005 | INR | 11 | 11.4 | 10.75 | 10.76 | 10.76 | -0.24 (-2.18%) | 13,901 |
| 10 Aug 2005 | INR | 11.01 | 11.3 | 10.65 | 11 | 11 | -0.1 (-0.90%) | 27,240 |
| 9 Aug 2005 | INR | 11.6 | 11.8 | 11 | 11.1 | 11.1 | -0.38 (-3.31%) | 24,700 |
| 8 Aug 2005 | INR | 10.6 | 11.95 | 10.6 | 11.48 | 11.48 | +0.58 (+5.32%) | 42,750 |
| 5 Aug 2005 | INR | 11.03 | 11.03 | 10.3 | 10.9 | 10.9 | +0.87 (+8.67%) | 80,987 |
| 4 Aug 2005 | INR | 9.7 | 10.03 | 9.7 | 10.03 | 10.03 | +0.91 (+9.98%) | 15,277 |
| 3 Aug 2005 | INR | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | +0.82 (+9.88%) | 28,414 |
| 2 Aug 2005 | INR | 8.35 | 8.55 | 8.3 | 8.3 | 8.3 | -0.65 (-7.26%) | 2,775 |
| 1 Aug 2005 | INR | 8.6 | 8.95 | 8.08 | 8.95 | 8.95 | +0.45 (+5.29%) | 1,500 |
| 29 Jul 2005 | INR | 8.26 | 9.2 | 8.26 | 8.5 | 8.5 | -0.15 (-1.73%) | 3,100 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 8.65 | 8.65 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 8.5 | 8.85 | 8.39 | 8.65 | 8.65 | 0.0 (0.0%) | 3,350 |
| 26 Jul 2005 | INR | 9.78 | 9.89 | 8.51 | 8.65 | 8.65 | -0.57 (-6.18%) | 21,653 |
| 25 Jul 2005 | INR | 8.26 | 9.25 | 8.25 | 9.22 | 9.22 | +0.77 (+9.11%) | 47,148 |
| 22 Jul 2005 | INR | 8 | 8.45 | 7.91 | 8.45 | 8.45 | +0.5 (+6.29%) | 10,900 |
| 21 Jul 2005 | INR | 8.9 | 8.96 | 7.83 | 7.95 | 7.95 | -0.2 (-2.45%) | 12,000 |
| 20 Jul 2005 | INR | 7.61 | 8.49 | 7.6 | 8.15 | 8.15 | +0.15 (+1.88%) | 10,450 |
| 19 Jul 2005 | INR | 8.5 | 8.5 | 7.75 | 8 | 8 | -0.38 (-4.53%) | 14,250 |
| 18 Jul 2005 | INR | 8 | 8.38 | 8 | 8.38 | 8.38 | +0.38 (+4.75%) | 900 |
| 15 Jul 2005 | INR | 7.65 | 8 | 7.65 | 8 | 8 | +0.15 (+1.91%) | 7,601 |
| 14 Jul 2005 | INR | 8.3 | 8.3 | 7.85 | 7.85 | 7.85 | -0.5 (-5.99%) | 1,476 |
