| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2005 | INR | 6.05 | 6.6 | 5.56 | 5.66 | 0.566 | -0.34 (-5.67%) | 5,525 |
| 1 Sep 2005 | INR | 6.75 | 6.75 | 6 | 6 | 0.6 | -0.55 (-8.40%) | 12,377 |
| 31 Aug 2005 | INR | 6 | 6.95 | 6 | 6.55 | 0.655 | +0.23 (+3.64%) | 22,204 |
| 30 Aug 2005 | INR | 6.32 | 6.32 | 6 | 6.32 | 0.632 | +0.57 (+9.91%) | 9,550 |
| 29 Aug 2005 | INR | 5.5 | 5.75 | 5.49 | 5.75 | 0.575 | +0.4 (+7.48%) | 4,910 |
| 26 Aug 2005 | INR | 5.21 | 5.4 | 5.11 | 5.35 | 0.535 | +0.2 (+3.88%) | 13,230 |
| 25 Aug 2005 | INR | 5.1 | 5.65 | 5.1 | 5.15 | 0.515 | +0.05 (+0.98%) | 5,360 |
| 24 Aug 2005 | INR | 5.1 | 5.79 | 4.95 | 5.1 | 0.51 | -0.2 (-3.77%) | 7,242 |
| 23 Aug 2005 | INR | 5 | 5.52 | 5 | 5.3 | 0.53 | +0.31 (+6.21%) | 9,450 |
| 22 Aug 2005 | INR | 4.75 | 5.17 | 4.7 | 4.99 | 0.499 | +0.29 (+6.17%) | 14,824 |
| 19 Aug 2005 | INR | 4.77 | 4.79 | 4.44 | 4.7 | 0.47 | +0.29 (+6.58%) | 7,371 |
| 18 Aug 2005 | INR | 4.6 | 4.64 | 4.2 | 4.41 | 0.441 | +0.16 (+3.76%) | 11,202 |
| 17 Aug 2005 | INR | 4.05 | 4.25 | 3.9 | 4.25 | 0.425 | +0.2 (+4.94%) | 7,825 |
| 16 Aug 2005 | INR | 3.81 | 4.2 | 3.81 | 4.05 | 0.405 | +0.07 (+1.76%) | 2,776 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 3.98 | 0.398 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 3.58 | 4.1 | 3.58 | 3.98 | 0.398 | +0.07 (+1.79%) | 3,202 |
| 11 Aug 2005 | INR | 3.6 | 4.2 | 3.6 | 3.91 | 0.391 | +0.06 (+1.56%) | 6,128 |
| 10 Aug 2005 | INR | 3.8 | 3.9 | 3.6 | 3.85 | 0.385 | -0.02 (-0.52%) | 3,201 |
| 9 Aug 2005 | INR | 3.97 | 3.97 | 3.5 | 3.87 | 0.387 | +0.17 (+4.59%) | 4,000 |
| 8 Aug 2005 | INR | 3.8 | 3.94 | 3.66 | 3.7 | 0.37 | +0.04 (+1.09%) | 2,000 |
| 5 Aug 2005 | INR | 3.62 | 4.19 | 3.6 | 3.66 | 0.366 | -0.15 (-3.94%) | 7,000 |
| 4 Aug 2005 | INR | 3.7 | 4 | 3.7 | 3.81 | 0.381 | -0.19 (-4.75%) | 4,200 |
| 3 Aug 2005 | INR | 3.81 | 4 | 3.8 | 4 | 0.4 | -0.03 (-0.74%) | 7,800 |
| 2 Aug 2005 | INR | 4.49 | 4.49 | 4.02 | 4.03 | 0.403 | -0.22 (-5.18%) | 2,550 |
| 1 Aug 2005 | INR | 4.11 | 4.25 | 4.11 | 4.25 | 0.425 | +0.14 (+3.41%) | 2,100 |
| 29 Jul 2005 | INR | 4.25 | 4.48 | 4.11 | 4.11 | 0.411 | -0.43 (-9.47%) | 2,727 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 4.54 | 0.454 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 4.25 | 4.54 | 4.25 | 4.54 | 0.454 | +0.29 (+6.82%) | 1,000 |
| 26 Jul 2005 | INR | 4.35 | 4.35 | 4.12 | 4.25 | 0.425 | -0.03 (-0.70%) | 1,800 |
| 25 Jul 2005 | INR | 4.7 | 4.7 | 4.27 | 4.28 | 0.428 | -0.13 (-2.95%) | 3,289 |
