| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2005 | INR | 4.61 | 5.4 | 4.5 | 5.38 | 5.38 | +0.88 (+19.56%) | 63,500 |
| 25 Aug 2005 | INR | 4.5 | 5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 13,091 |
| 24 Aug 2005 | INR | 5.5 | 5.5 | 4.5 | 4.5 | 4.5 | -0.15 (-3.23%) | 6,000 |
| 23 Aug 2005 | INR | 5 | 5.5 | 4.65 | 4.65 | 4.65 | -0.25 (-5.10%) | 15,800 |
| 22 Aug 2005 | INR | 4.99 | 5.17 | 4.53 | 4.9 | 4.9 | +0.6 (+13.95%) | 14,300 |
| 19 Aug 2005 | INR | 4.44 | 4.5 | 4.1 | 4.3 | 4.3 | +0.1 (+2.38%) | 11,900 |
| 18 Aug 2005 | INR | 4.6 | 4.8 | 4.01 | 4.2 | 4.2 | 0.0 (0.0%) | 12,900 |
| 17 Aug 2005 | INR | 4.25 | 4.95 | 4.2 | 4.2 | 4.2 | -0.2 (-4.55%) | 23,948 |
| 16 Aug 2005 | INR | 3.71 | 4.79 | 3.71 | 4.4 | 4.4 | +0.39 (+9.73%) | 6,100 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 4.01 | 4.01 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 3.82 | 4.4 | 3.82 | 4.01 | 4.01 | +0.09 (+2.30%) | 6,200 |
| 11 Aug 2005 | INR | 4 | 4.15 | 3.8 | 3.92 | 3.92 | -0.18 (-4.39%) | 15,250 |
| 10 Aug 2005 | INR | 3.99 | 4.1 | 3.99 | 4.1 | 4.1 | +0.24 (+6.22%) | 6,510 |
| 9 Aug 2005 | INR | 3.8 | 4 | 3.8 | 3.86 | 3.86 | +0.05 (+1.31%) | 10,119 |
| 8 Aug 2005 | INR | 4.2 | 4.3 | 3.71 | 3.81 | 3.81 | +0.01 (+0.26%) | 8,720 |
| 5 Aug 2005 | INR | 3.87 | 4.05 | 3.79 | 3.8 | 3.8 | +0.42 (+12.43%) | 21,978 |
| 4 Aug 2005 | INR | 3.78 | 3.8 | 3.38 | 3.38 | 3.38 | -0.12 (-3.43%) | 3,600 |
| 3 Aug 2005 | INR | 3.31 | 3.68 | 3.3 | 3.5 | 3.5 | +0.25 (+7.69%) | 3,763 |
| 2 Aug 2005 | INR | 3.5 | 3.88 | 3.25 | 3.25 | 3.25 | -0.2 (-5.80%) | 5,027 |
| 1 Aug 2005 | INR | 4.24 | 4.24 | 3.45 | 3.45 | 3.45 | -0.24 (-6.50%) | 4,700 |
| 29 Jul 2005 | INR | 3.69 | 3.7 | 3.37 | 3.69 | 3.69 | +0.53 (+16.77%) | 4,900 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 3.16 | 3.16 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 3.13 | 3.16 | 3.1 | 3.16 | 3.16 | -0.65 (-17.06%) | 4,400 |
| 26 Jul 2005 | INR | 4.24 | 4.5 | 3.81 | 3.81 | 3.81 | -0.19 (-4.75%) | 3,850 |
| 25 Jul 2005 | INR | 3.62 | 4 | 3.62 | 4 | 4 | 0.0 (0.0%) | 2,000 |
| 22 Jul 2005 | INR | 4 | 4 | 3.8 | 4 | 4 | +0.19 (+4.99%) | 8,525 |
| 21 Jul 2005 | INR | 3.8 | 4 | 3.8 | 3.81 | 3.81 | -0.09 (-2.31%) | 3,998 |
| 20 Jul 2005 | INR | 4 | 4.05 | 3.9 | 3.9 | 3.9 | -0.1 (-2.50%) | 4,100 |
| 19 Jul 2005 | INR | 4.67 | 4.67 | 3.61 | 4 | 4 | +0.05 (+1.27%) | 8,105 |
| 18 Jul 2005 | INR | 3 | 3.96 | 3 | 3.95 | 3.95 | +0.65 (+19.70%) | 18,600 |
