| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2005 | INR | 15.65 | 16.25 | 14.7 | 14.7 | 14.7 | -1.3 (-8.13%) | 27,050 |
| 18 Aug 2005 | INR | 15 | 16.66 | 15 | 16 | 16 | +2.11 (+15.19%) | 97,808 |
| 17 Aug 2005 | INR | 13 | 13.89 | 13 | 13.89 | 13.89 | +2.31 (+19.95%) | 29,135 |
| 16 Aug 2005 | INR | 10.25 | 12.09 | 9.6 | 11.58 | 11.58 | +1.58 (+15.80%) | 21,864 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 10 | 10 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 9.01 | 10.25 | 9.01 | 10 | 10 | 0.0 (0.0%) | 4,600 |
| 11 Aug 2005 | INR | 9.5 | 10.2 | 9.5 | 10 | 10 | -0.15 (-1.48%) | 2,707 |
| 10 Aug 2005 | INR | 9.75 | 10.15 | 9.75 | 10.15 | 10.15 | +0.65 (+6.84%) | 6,000 |
| 9 Aug 2005 | INR | 8 | 9.6 | 8 | 9.5 | 9.5 | 0.0 (0.0%) | 19,055 |
| 8 Aug 2005 | INR | 10.85 | 10.85 | 9 | 9.5 | 9.5 | +0.79 (+9.07%) | 4,331 |
| 5 Aug 2005 | INR | 10.22 | 10.22 | 8.7 | 8.71 | 8.71 | +0.21 (+2.47%) | 870 |
| 4 Aug 2005 | INR | 10.44 | 10.44 | 8.5 | 8.5 | 8.5 | -0.74 (-8.01%) | 25,110 |
| 3 Aug 2005 | INR | 8.53 | 9.24 | 8.53 | 9.24 | 9.24 | -0.6 (-6.10%) | 20,725 |
| 2 Aug 2005 | INR | 9.03 | 9.85 | 9 | 9.84 | 9.84 | +0.84 (+9.33%) | 22,215 |
| 1 Aug 2005 | INR | 8.44 | 9 | 8.44 | 9 | 9 | -0.5 (-5.26%) | 300 |
| 29 Jul 2005 | INR | 8 | 9.99 | 8 | 9.5 | 9.5 | +0.1 (+1.06%) | 520 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 9.4 | 9.4 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 9.99 | 9.99 | 9.4 | 9.4 | 9.4 | -0.7 (-6.93%) | 863 |
| 26 Jul 2005 | INR | 9.01 | 10.19 | 9 | 10.1 | 10.1 | +0.1 (+1%) | 29,825 |
| 25 Jul 2005 | INR | 8.75 | 10 | 8.75 | 10 | 10 | +1.22 (+13.90%) | 31,210 |
| 22 Jul 2005 | INR | 7.52 | 9.45 | 7.52 | 8.78 | 8.78 | -0.22 (-2.44%) | 16,005 |
| 21 Jul 2005 | INR | 8.25 | 9.4 | 8.25 | 9 | 9 | -0.02 (-0.22%) | 25,110 |
| 20 Jul 2005 | INR | 9.84 | 9.84 | 8.11 | 9.02 | 9.02 | -0.85 (-8.61%) | 25,317 |
| 19 Jul 2005 | INR | 9 | 9.89 | 8.52 | 9.87 | 9.87 | +0.87 (+9.67%) | 44,644 |
| 18 Jul 2005 | INR | 7.5 | 9.4 | 7.5 | 9 | 9 | -0.01 (-0.11%) | 2,558 |
| 15 Jul 2005 | INR | 9 | 10.29 | 9 | 9.01 | 9.01 | -0.54 (-5.65%) | 2,323 |
| 14 Jul 2005 | INR | 0 | 0 | 0 | 9.55 | 9.55 | 0.0 (0.0%) | 0 |
| 13 Jul 2005 | INR | 9.5 | 9.57 | 8.6 | 9.55 | 9.55 | +0.25 (+2.69%) | 3,660 |
| 12 Jul 2005 | INR | 10 | 10 | 9 | 9.3 | 9.3 | +0.64 (+7.39%) | 2,203 |
| 11 Jul 2005 | INR | 8.06 | 8.66 | 8.06 | 8.66 | 8.66 | +1.44 (+19.94%) | 1,900 |
