| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2005 | INR | 9.15 | 9.15 | 7.15 | 7.2 | 7.2 | -0.64 (-8.16%) | 392,820 |
| 29 Aug 2005 | INR | 8.45 | 8.45 | 7.55 | 7.84 | 7.84 | +0.04 (+0.51%) | 784,350 |
| 26 Aug 2005 | INR | 7 | 7.8 | 6.5 | 7.8 | 7.8 | +1.03 (+15.21%) | 1,158,150 |
| 25 Aug 2005 | INR | 6.45 | 6.9 | 6.2 | 6.77 | 6.77 | +1.02 (+17.74%) | 209,060 |
| 24 Aug 2005 | INR | 6 | 6.48 | 5.52 | 5.75 | 5.75 | -0.95 (-14.18%) | 201,690 |
| 23 Aug 2005 | INR | 7 | 7 | 6 | 6.7 | 6.7 | +0.1 (+1.52%) | 208,320 |
| 22 Aug 2005 | INR | 7.55 | 7.55 | 6.3 | 6.6 | 6.6 | +0.34 (+5.43%) | 230,320 |
| 19 Aug 2005 | INR | 6.89 | 6.89 | 6.06 | 6.26 | 6.26 | -0.14 (-2.19%) | 465,250 |
| 18 Aug 2005 | INR | 6.8 | 7.02 | 5.5 | 6.4 | 6.4 | +0.55 (+9.40%) | 1,720,670 |
| 17 Aug 2005 | INR | 5.05 | 5.88 | 4.9 | 5.85 | 5.85 | +0.95 (+19.39%) | 742,070 |
| 16 Aug 2005 | INR | 4.11 | 5.14 | 4.11 | 4.9 | 4.9 | +0.12 (+2.51%) | 403,520 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 4.78 | 4.78 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 3.97 | 4.99 | 3.97 | 4.78 | 4.78 | -0.05 (-1.04%) | 161,230 |
| 11 Aug 2005 | INR | 5 | 5 | 3.72 | 4.83 | 4.83 | +0.62 (+14.73%) | 208,740 |
| 10 Aug 2005 | INR | 3.4 | 4.77 | 3.4 | 4.21 | 4.21 | +0.18 (+4.47%) | 182,740 |
| 9 Aug 2005 | INR | 4.1 | 4.25 | 4 | 4.03 | 4.03 | -0.14 (-3.36%) | 162,300 |
| 8 Aug 2005 | INR | 3.25 | 4.17 | 3.25 | 4.17 | 4.17 | +0.28 (+7.20%) | 139,320 |
| 5 Aug 2005 | INR | 3.52 | 4.1 | 3.52 | 3.89 | 3.89 | +0.18 (+4.85%) | 93,030 |
| 4 Aug 2005 | INR | 4.03 | 4.03 | 3.3 | 3.71 | 3.71 | -0.33 (-8.17%) | 59,120 |
| 3 Aug 2005 | INR | 3.65 | 4.04 | 3.65 | 4.04 | 4.04 | +0.14 (+3.59%) | 105,270 |
| 2 Aug 2005 | INR | 4 | 4 | 3.9 | 3.9 | 3.9 | +0.1 (+2.63%) | 65,000 |
| 1 Aug 2005 | INR | 4.89 | 4.89 | 3.71 | 3.8 | 3.8 | -0.29 (-7.09%) | 197,000 |
| 29 Jul 2005 | INR | 4 | 4.2 | 4 | 4.09 | 4.09 | -0.01 (-0.24%) | 36,010 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 4.1 | 4.1 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 3.99 | 4.1 | 3.99 | 4.1 | 4.1 | -0.03 (-0.73%) | 11,200 |
| 26 Jul 2005 | INR | 4.18 | 4.18 | 3.92 | 4.13 | 4.13 | +0.13 (+3.25%) | 70,500 |
| 25 Jul 2005 | INR | 4.37 | 4.37 | 4 | 4 | 4 | 0.0 (0.0%) | 66,140 |
| 22 Jul 2005 | INR | 4 | 4.1 | 3.82 | 4 | 4 | 0.0 (0.0%) | 97,010 |
| 21 Jul 2005 | INR | 3.95 | 4.09 | 3.78 | 4 | 4 | -0.06 (-1.48%) | 108,270 |
| 20 Jul 2005 | INR | 4.19 | 4.19 | 3.75 | 4.06 | 4.06 | +0.36 (+9.73%) | 191,610 |
