| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2005 | INR | 11.68 | 11.69 | 10.65 | 10.65 | 10.65 | -0.2 (-1.84%) | 4,800 |
| 9 Sep 2005 | INR | 10.5 | 11.5 | 10.5 | 10.85 | 10.85 | -1.02 (-8.59%) | 3,499 |
| 8 Sep 2005 | INR | 11.05 | 11.87 | 11 | 11.87 | 11.87 | +0.96 (+8.80%) | 15,238 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 10.91 | 10.91 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 11 | 11.4 | 10.75 | 10.91 | 10.91 | -0.44 (-3.88%) | 9,194 |
| 5 Sep 2005 | INR | 10.6 | 12.39 | 10.6 | 11.35 | 11.35 | -0.45 (-3.81%) | 7,900 |
| 2 Sep 2005 | INR | 12 | 12 | 11 | 11.8 | 11.8 | -0.2 (-1.67%) | 8,651 |
| 1 Sep 2005 | INR | 11.6 | 12.2 | 10.7 | 12 | 12 | -0.6 (-4.76%) | 12,801 |
| 31 Aug 2005 | INR | 13.3 | 13.3 | 12.35 | 12.6 | 12.6 | -0.13 (-1.02%) | 20,084 |
| 30 Aug 2005 | INR | 13.8 | 13.8 | 12 | 12.73 | 12.73 | +1.18 (+10.22%) | 31,825 |
| 29 Aug 2005 | INR | 11 | 12.7 | 10.5 | 11.55 | 11.55 | +0.4 (+3.59%) | 18,075 |
| 26 Aug 2005 | INR | 11.9 | 12 | 10.7 | 11.15 | 11.15 | -0.85 (-7.08%) | 21,825 |
| 25 Aug 2005 | INR | 12.24 | 12.25 | 11.45 | 12 | 12 | +0.55 (+4.80%) | 23,750 |
| 24 Aug 2005 | INR | 13.8 | 13.8 | 10.11 | 11.45 | 11.45 | -1.49 (-11.51%) | 28,782 |
| 23 Aug 2005 | INR | 13.2 | 13.58 | 11.8 | 12.94 | 12.94 | +1.54 (+13.51%) | 72,004 |
| 22 Aug 2005 | INR | 9.99 | 11.4 | 9.2 | 11.4 | 11.4 | +1.9 (+20%) | 60,510 |
| 19 Aug 2005 | INR | 8.6 | 10 | 8.6 | 9.5 | 9.5 | +0.3 (+3.26%) | 28,650 |
| 18 Aug 2005 | INR | 9.3 | 9.65 | 9.2 | 9.2 | 9.2 | -0.11 (-1.18%) | 9,000 |
| 17 Aug 2005 | INR | 9.69 | 9.69 | 9.26 | 9.31 | 9.31 | +0.26 (+2.87%) | 14,200 |
| 16 Aug 2005 | INR | 9.1 | 9.1 | 8.7 | 9.05 | 9.05 | -0.8 (-8.12%) | 10,000 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 9.85 | 9.85 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 9.35 | 10.75 | 9.3 | 9.85 | 9.85 | +0.05 (+0.51%) | 12,900 |
| 11 Aug 2005 | INR | 8.21 | 9.8 | 8.2 | 9.8 | 9.8 | +1.63 (+19.95%) | 13,965 |
| 10 Aug 2005 | INR | 8 | 9 | 8 | 8.17 | 8.17 | -0.83 (-9.22%) | 5,000 |
| 9 Aug 2005 | INR | 8.7 | 9 | 8.6 | 9 | 9 | +0.85 (+10.43%) | 970 |
| 8 Aug 2005 | INR | 8.5 | 8.5 | 8.15 | 8.15 | 8.15 | -0.85 (-9.44%) | 7,250 |
| 5 Aug 2005 | INR | 9 | 9.1 | 8.8 | 9 | 9 | -0.2 (-2.17%) | 14,350 |
| 4 Aug 2005 | INR | 8.71 | 9.3 | 8.71 | 9.2 | 9.2 | +0.65 (+7.60%) | 3,700 |
| 3 Aug 2005 | INR | 8.21 | 8.55 | 8.15 | 8.55 | 8.55 | -0.7 (-7.57%) | 1,600 |
| 2 Aug 2005 | INR | 9.4 | 9.4 | 9.05 | 9.25 | 9.25 | +0.25 (+2.78%) | 1,200 |
