| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2005 | INR | 9.45 | 9.45 | 8 | 8.49 | 8.49 | +0.32 (+3.92%) | 15,400 |
| 26 Aug 2005 | INR | 8.15 | 8.75 | 8.15 | 8.17 | 8.17 | +0.07 (+0.86%) | 20,576 |
| 25 Aug 2005 | INR | 8.7 | 8.7 | 8.02 | 8.1 | 8.1 | -0.35 (-4.14%) | 9,600 |
| 24 Aug 2005 | INR | 8.93 | 9 | 8.1 | 8.45 | 8.45 | -0.15 (-1.74%) | 18,901 |
| 23 Aug 2005 | INR | 9.45 | 9.45 | 8.4 | 8.6 | 8.6 | -0.29 (-3.26%) | 10,569 |
| 22 Aug 2005 | INR | 9 | 9 | 8.3 | 8.89 | 8.89 | +0.69 (+8.41%) | 30,059 |
| 19 Aug 2005 | INR | 8.12 | 8.55 | 8.1 | 8.2 | 8.2 | +0.2 (+2.50%) | 26,250 |
| 18 Aug 2005 | INR | 7.72 | 8.48 | 7.65 | 8 | 8 | -0.6 (-6.98%) | 27,954 |
| 17 Aug 2005 | INR | 8.15 | 8.97 | 7.55 | 8.6 | 8.6 | -0.2 (-2.27%) | 21,750 |
| 16 Aug 2005 | INR | 8 | 8.8 | 7.55 | 8.8 | 8.8 | +0.55 (+6.67%) | 23,250 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 8.25 | 8.25 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 8 | 8.99 | 8 | 8.25 | 8.25 | -0.05 (-0.60%) | 12,035 |
| 11 Aug 2005 | INR | 8.12 | 8.5 | 8.12 | 8.3 | 8.3 | -0.64 (-7.16%) | 6,872 |
| 10 Aug 2005 | INR | 8.7 | 8.94 | 8.02 | 8.94 | 8.94 | +0.81 (+9.96%) | 8,155 |
| 9 Aug 2005 | INR | 8 | 8.5 | 7.89 | 8.13 | 8.13 | +0.03 (+0.37%) | 22,262 |
| 8 Aug 2005 | INR | 8.85 | 8.99 | 8.1 | 8.1 | 8.1 | -0.39 (-4.59%) | 25,660 |
| 5 Aug 2005 | INR | 8.5 | 8.9 | 8 | 8.49 | 8.49 | +0.07 (+0.83%) | 27,812 |
| 4 Aug 2005 | INR | 8.6 | 8.99 | 8.4 | 8.42 | 8.42 | -0.23 (-2.66%) | 16,100 |
| 3 Aug 2005 | INR | 8.46 | 8.99 | 8.46 | 8.65 | 8.65 | -0.33 (-3.67%) | 12,443 |
| 2 Aug 2005 | INR | 8.53 | 9 | 8.53 | 8.98 | 8.98 | -0.01 (-0.11%) | 10,675 |
| 1 Aug 2005 | INR | 8.8 | 9 | 8.4 | 8.99 | 8.99 | +0.09 (+1.01%) | 10,240 |
| 29 Jul 2005 | INR | 9.4 | 9.45 | 8.9 | 8.9 | 8.9 | -0.1 (-1.11%) | 18,751 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 9 | 9 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 11 | 11 | 9 | 9 | 9 | -1.55 (-14.69%) | 14,300 |
| 26 Jul 2005 | INR | 10.95 | 11.25 | 10.2 | 10.55 | 10.55 | +0.21 (+2.03%) | 69,449 |
| 25 Jul 2005 | INR | 8.7 | 10.34 | 8.7 | 10.34 | 10.34 | +1.73 (+20.09%) | 121,604 |
| 22 Jul 2005 | INR | 8.5 | 9 | 8.5 | 8.61 | 8.61 | +0.21 (+2.50%) | 18,450 |
| 21 Jul 2005 | INR | 8.84 | 8.85 | 8.3 | 8.4 | 8.4 | -0.37 (-4.22%) | 12,500 |
| 20 Jul 2005 | INR | 9 | 9.2 | 8.21 | 8.77 | 8.77 | +0.17 (+1.98%) | 36,631 |
| 19 Jul 2005 | INR | 8.56 | 8.85 | 8.5 | 8.6 | 8.6 | -0.1 (-1.15%) | 23,600 |
