| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2005 | INR | 5.5 | 5.82 | 5.25 | 5.6 | 5.6 | +0.03 (+0.54%) | 4,100 |
| 18 Aug 2005 | INR | 5.75 | 5.98 | 5.35 | 5.57 | 5.57 | -0.23 (-3.97%) | 7,879 |
| 17 Aug 2005 | INR | 5.85 | 5.85 | 5.35 | 5.8 | 5.8 | +0.49 (+9.23%) | 6,000 |
| 16 Aug 2005 | INR | 5.67 | 5.69 | 5.01 | 5.31 | 5.31 | -0.19 (-3.45%) | 3,700 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 5.5 | 5.5 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 5.33 | 5.9 | 5.33 | 5.5 | 5.5 | -0.18 (-3.17%) | 3,620 |
| 11 Aug 2005 | INR | 5.75 | 5.75 | 5.34 | 5.68 | 5.68 | +0.18 (+3.27%) | 5,836 |
| 10 Aug 2005 | INR | 5.45 | 5.5 | 5.2 | 5.5 | 5.5 | +0.2 (+3.77%) | 6,749 |
| 9 Aug 2005 | INR | 5.5 | 5.5 | 5.21 | 5.3 | 5.3 | -0.15 (-2.75%) | 4,900 |
| 8 Aug 2005 | INR | 5.51 | 5.51 | 5.3 | 5.45 | 5.45 | -0.51 (-8.56%) | 2,469 |
| 5 Aug 2005 | INR | 5.5 | 5.96 | 5.35 | 5.96 | 5.96 | +0.26 (+4.56%) | 8,000 |
| 4 Aug 2005 | INR | 5.4 | 5.7 | 5.4 | 5.7 | 5.7 | +0.15 (+2.70%) | 8,450 |
| 3 Aug 2005 | INR | 5.95 | 6 | 5.5 | 5.55 | 5.55 | -0.44 (-7.35%) | 4,700 |
| 2 Aug 2005 | INR | 4.8 | 6.2 | 4.8 | 5.99 | 5.99 | 0.0 (0.0%) | 6,328 |
| 1 Aug 2005 | INR | 5 | 7 | 5 | 5.99 | 5.99 | +0.04 (+0.67%) | 5,584 |
| 29 Jul 2005 | INR | 7.5 | 7.5 | 5.9 | 5.95 | 5.95 | -0.35 (-5.56%) | 15,040 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 6.3 | 6.3 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 6.03 | 6.3 | 5.7 | 6.3 | 6.3 | +0.25 (+4.13%) | 12,412 |
| 26 Jul 2005 | INR | 6.2 | 6.39 | 5.9 | 6.05 | 6.05 | -0.13 (-2.10%) | 17,805 |
| 25 Jul 2005 | INR | 5.95 | 6.5 | 5.8 | 6.18 | 6.18 | +0.27 (+4.57%) | 24,000 |
| 22 Jul 2005 | INR | 5.8 | 6.15 | 5.8 | 5.91 | 5.91 | +0.05 (+0.85%) | 6,300 |
| 21 Jul 2005 | INR | 5.7 | 6.23 | 5.7 | 5.86 | 5.86 | +0.06 (+1.03%) | 10,039 |
| 20 Jul 2005 | INR | 5.25 | 6.2 | 5.25 | 5.8 | 5.8 | -0.1 (-1.69%) | 12,811 |
| 19 Jul 2005 | INR | 6 | 6.25 | 5.8 | 5.9 | 5.9 | -0.16 (-2.64%) | 5,100 |
| 18 Jul 2005 | INR | 5.26 | 6.25 | 5.26 | 6.06 | 6.06 | +0.27 (+4.66%) | 11,210 |
| 15 Jul 2005 | INR | 5.64 | 6.5 | 5.34 | 5.79 | 5.79 | +0.14 (+2.48%) | 8,310 |
| 14 Jul 2005 | INR | 5.79 | 5.79 | 5.5 | 5.65 | 5.65 | -0.15 (-2.59%) | 6,000 |
| 13 Jul 2005 | INR | 5.75 | 5.8 | 5.5 | 5.8 | 5.8 | -0.15 (-2.52%) | 6,036 |
| 12 Jul 2005 | INR | 6.15 | 6.3 | 5.63 | 5.95 | 5.95 | -0.05 (-0.83%) | 10,601 |
| 11 Jul 2005 | INR | 5 | 6.25 | 5 | 6 | 6 | +0.62 (+11.52%) | 15,226 |
