| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2005 | INR | 18.48 | 18.55 | 15.75 | 18.55 | 18.55 | +3.09 (+19.99%) | 68,123 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 15.46 | 15.46 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 14.99 | 15.46 | 13.5 | 15.46 | 15.46 | +2.46 (+18.92%) | 33,773 |
| 5 Sep 2005 | INR | 10.36 | 13 | 10.35 | 13 | 13 | +2.16 (+19.93%) | 20,218 |
| 2 Sep 2005 | INR | 9.18 | 11.18 | 9.18 | 10.84 | 10.84 | +0.85 (+8.51%) | 12,250 |
| 1 Sep 2005 | INR | 10 | 10.1 | 9.1 | 9.99 | 9.99 | +0.07 (+0.71%) | 7,050 |
| 31 Aug 2005 | INR | 10.06 | 10.45 | 9.21 | 9.92 | 9.92 | +0.1 (+1.02%) | 4,500 |
| 30 Aug 2005 | INR | 9.75 | 10.5 | 9.75 | 9.82 | 9.82 | -0.18 (-1.80%) | 4,199 |
| 29 Aug 2005 | INR | 9.21 | 10.4 | 9 | 10 | 10 | 0.0 (0.0%) | 9,695 |
| 26 Aug 2005 | INR | 9.45 | 10.6 | 9.21 | 10 | 10 | +0.4 (+4.17%) | 14,695 |
| 25 Aug 2005 | INR | 8.6 | 10 | 8.5 | 9.6 | 9.6 | +0.91 (+10.47%) | 12,701 |
| 24 Aug 2005 | INR | 7.22 | 8.7 | 7.22 | 8.69 | 8.69 | +0.29 (+3.45%) | 3,700 |
| 23 Aug 2005 | INR | 8.88 | 9.9 | 8.25 | 8.4 | 8.4 | -1.1 (-11.58%) | 5,200 |
| 22 Aug 2005 | INR | 8.4 | 9.5 | 8.4 | 9.5 | 9.5 | +0.9 (+10.47%) | 5,616 |
| 19 Aug 2005 | INR | 9.6 | 9.6 | 8.56 | 8.6 | 8.6 | -0.81 (-8.61%) | 5,640 |
| 18 Aug 2005 | INR | 11.24 | 11.24 | 9.1 | 9.41 | 9.41 | -0.3 (-3.09%) | 10,400 |
| 17 Aug 2005 | INR | 8 | 9.73 | 8 | 9.71 | 9.71 | +1.6 (+19.73%) | 17,750 |
| 16 Aug 2005 | INR | 6.55 | 8.11 | 6.55 | 8.11 | 8.11 | +1.12 (+16.02%) | 8,700 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 6.99 | 6.99 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 6.31 | 6.99 | 6.31 | 6.99 | 6.99 | +0.22 (+3.25%) | 4,175 |
| 11 Aug 2005 | INR | 6.02 | 6.77 | 6.02 | 6.77 | 6.77 | +0.44 (+6.95%) | 5,121 |
| 10 Aug 2005 | INR | 6.25 | 6.4 | 6.25 | 6.33 | 6.33 | -0.19 (-2.91%) | 3,200 |
| 9 Aug 2005 | INR | 6.34 | 6.7 | 6.34 | 6.52 | 6.52 | +0.17 (+2.68%) | 1,900 |
| 8 Aug 2005 | INR | 6.06 | 6.75 | 6.06 | 6.35 | 6.35 | -0.05 (-0.78%) | 8,130 |
| 5 Aug 2005 | INR | 5.75 | 6.45 | 5.75 | 6.4 | 6.4 | -0.08 (-1.23%) | 1,750 |
| 4 Aug 2005 | INR | 6.25 | 6.5 | 6.25 | 6.48 | 6.48 | -0.02 (-0.31%) | 2,200 |
| 3 Aug 2005 | INR | 6.5 | 6.75 | 6.3 | 6.5 | 6.5 | -0.29 (-4.27%) | 6,400 |
| 2 Aug 2005 | INR | 7.8 | 7.8 | 5.82 | 6.79 | 6.79 | +0.2 (+3.03%) | 1,701 |
| 1 Aug 2005 | INR | 7.71 | 7.71 | 6.3 | 6.59 | 6.59 | +0.15 (+2.33%) | 1,541 |
| 29 Jul 2005 | INR | 6.02 | 6.89 | 6.02 | 6.44 | 6.44 | -0.36 (-5.29%) | 3,120 |
