| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2005 | INR | 11.04 | 12.73 | 11.04 | 11.55 | 2.31 | -0.45 (-3.75%) | 3,985 |
| 22 Aug 2005 | INR | 11.25 | 12.6 | 11.01 | 12 | 2.4 | -0.35 (-2.83%) | 2,075 |
| 19 Aug 2005 | INR | 12 | 12.35 | 11.73 | 12.35 | 2.47 | 0.0 (0.0%) | 3,025 |
| 18 Aug 2005 | INR | 12.01 | 12.89 | 12.01 | 12.35 | 2.47 | -0.21 (-1.67%) | 3,651 |
| 17 Aug 2005 | INR | 12.65 | 13.45 | 12.55 | 12.56 | 2.512 | -0.59 (-4.49%) | 4,360 |
| 16 Aug 2005 | INR | 12.6 | 13.54 | 12.6 | 13.15 | 2.63 | +0.65 (+5.20%) | 7,760 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 12.5 | 2.5 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 13.69 | 13.69 | 11.01 | 12.5 | 2.5 | +0.61 (+5.13%) | 25,182 |
| 11 Aug 2005 | INR | 10.3 | 11.89 | 10.15 | 11.89 | 2.378 | +1.98 (+19.98%) | 24,277 |
| 10 Aug 2005 | INR | 10.89 | 10.89 | 9.25 | 9.91 | 1.982 | +0.11 (+1.12%) | 3,782 |
| 9 Aug 2005 | INR | 9.3 | 10 | 9.05 | 9.8 | 1.96 | +0.64 (+6.99%) | 5,225 |
| 8 Aug 2005 | INR | 9.61 | 9.7 | 8.11 | 9.16 | 1.832 | +0.25 (+2.81%) | 8,945 |
| 5 Aug 2005 | INR | 7.05 | 9.4 | 7.05 | 8.91 | 1.782 | +0.86 (+10.68%) | 16,951 |
| 4 Aug 2005 | INR | 9.2 | 9.2 | 7.2 | 8.05 | 1.61 | -0.08 (-0.98%) | 2,700 |
| 3 Aug 2005 | INR | 9.25 | 9.25 | 7.7 | 8.13 | 1.626 | -0.55 (-6.34%) | 9,310 |
| 2 Aug 2005 | INR | 9.79 | 9.79 | 8.63 | 8.68 | 1.736 | -0.27 (-3.02%) | 9,050 |
| 1 Aug 2005 | INR | 10.18 | 10.18 | 7.62 | 8.95 | 1.79 | -0.04 (-0.44%) | 275 |
| 29 Jul 2005 | INR | 9.9 | 10.29 | 8.6 | 8.99 | 1.798 | +0.4 (+4.66%) | 10,975 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 8.59 | 1.718 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 9.51 | 9.51 | 7.65 | 8.59 | 1.718 | +0.45 (+5.53%) | 701 |
| 26 Jul 2005 | INR | 8.89 | 8.89 | 7.25 | 8.14 | 1.628 | +0.15 (+1.88%) | 3,900 |
| 25 Jul 2005 | INR | 8.5 | 8.5 | 7.3 | 7.99 | 1.598 | +0.09 (+1.14%) | 4,975 |
| 22 Jul 2005 | INR | 8.04 | 8.04 | 7.41 | 7.9 | 1.58 | +0.6 (+8.22%) | 2,269 |
| 21 Jul 2005 | INR | 9 | 9 | 6.56 | 7.3 | 1.46 | -0.74 (-9.20%) | 2,800 |
| 20 Jul 2005 | INR | 7.44 | 8.19 | 7.35 | 8.04 | 1.608 | +0.54 (+7.20%) | 2,750 |
| 19 Jul 2005 | INR | 8.39 | 8.39 | 7.01 | 7.5 | 1.5 | -0.53 (-6.60%) | 3,663 |
| 18 Jul 2005 | INR | 8.03 | 8.03 | 7.2 | 8.03 | 1.606 | +0.43 (+5.66%) | 350 |
| 15 Jul 2005 | INR | 8.5 | 8.67 | 6.3 | 7.6 | 1.52 | -0.2 (-2.56%) | 1,750 |
| 14 Jul 2005 | INR | 8.2 | 8.4 | 6.75 | 7.8 | 1.56 | +0.13 (+1.69%) | 14,332 |
| 13 Jul 2005 | INR | 8.95 | 8.95 | 6.61 | 7.67 | 1.534 | +0.18 (+2.40%) | 1,375 |
