| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2005 | INR | 9.3 | 9.4 | 8.47 | 8.62 | 8.62 | -0.88 (-9.26%) | 30,306 |
| 22 Aug 2005 | INR | 9.71 | 9.71 | 9 | 9.5 | 9.5 | +0.67 (+7.59%) | 89,524 |
| 19 Aug 2005 | INR | 8.5 | 8.83 | 8.11 | 8.83 | 8.83 | +0.88 (+11.07%) | 67,260 |
| 18 Aug 2005 | INR | 8.29 | 8.29 | 7.6 | 7.95 | 7.95 | +0.41 (+5.44%) | 66,382 |
| 17 Aug 2005 | INR | 7.5 | 7.54 | 7.25 | 7.54 | 7.54 | +0.68 (+9.91%) | 40,068 |
| 16 Aug 2005 | INR | 6.3 | 6.86 | 6.3 | 6.86 | 6.86 | +0.62 (+9.94%) | 10,630 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 6.24 | 6.24 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 6.3 | 6.3 | 6 | 6.24 | 6.24 | -0.01 (-0.16%) | 7,596 |
| 11 Aug 2005 | INR | 5.81 | 6.3 | 5.81 | 6.25 | 6.25 | +0.25 (+4.17%) | 6,200 |
| 10 Aug 2005 | INR | 6 | 6.2 | 5.73 | 6 | 6 | -0.18 (-2.91%) | 5,653 |
| 9 Aug 2005 | INR | 5.44 | 6.2 | 5.44 | 6.18 | 6.18 | +0.18 (+3%) | 5,100 |
| 8 Aug 2005 | INR | 5.95 | 6.24 | 5.95 | 6 | 6 | 0.0 (0.0%) | 1,200 |
| 5 Aug 2005 | INR | 5.5 | 6 | 5.08 | 6 | 6 | +0.39 (+6.95%) | 6,794 |
| 4 Aug 2005 | INR | 5.51 | 6 | 5.51 | 5.61 | 5.61 | +0.11 (+2%) | 5,800 |
| 3 Aug 2005 | INR | 6 | 6.21 | 5.5 | 5.5 | 5.5 | -0.41 (-6.94%) | 3,300 |
| 2 Aug 2005 | INR | 6.5 | 6.5 | 5.9 | 5.91 | 5.91 | -0.24 (-3.90%) | 3,805 |
| 1 Aug 2005 | INR | 6.1 | 6.4 | 6.1 | 6.15 | 6.15 | -0.2 (-3.15%) | 2,500 |
| 29 Jul 2005 | INR | 6.35 | 6.85 | 6.31 | 6.35 | 6.35 | -0.4 (-5.93%) | 4,300 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 6.75 | 6.75 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 7 | 7 | 6.75 | 6.75 | 6.75 | -0.35 (-4.93%) | 2,200 |
| 26 Jul 2005 | INR | 7.25 | 7.6 | 6.65 | 7.1 | 7.1 | +0.04 (+0.57%) | 20,274 |
| 25 Jul 2005 | INR | 6.89 | 7.06 | 6.6 | 7.06 | 7.06 | +0.65 (+10.14%) | 11,795 |
| 22 Jul 2005 | INR | 6.7 | 6.8 | 6.41 | 6.41 | 6.41 | +0.22 (+3.55%) | 8,100 |
| 21 Jul 2005 | INR | 5.3 | 6.19 | 5.3 | 6.19 | 6.19 | +0.56 (+9.95%) | 6,601 |
| 20 Jul 2005 | INR | 5.1 | 6 | 5.1 | 5.63 | 5.63 | +0.13 (+2.36%) | 4,751 |
| 19 Jul 2005 | INR | 5.08 | 5.65 | 5.01 | 5.5 | 5.5 | 0.0 (0.0%) | 20,350 |
| 18 Jul 2005 | INR | 5.5 | 5.5 | 5.15 | 5.5 | 5.5 | +0.5 (+10%) | 5,200 |
| 15 Jul 2005 | INR | 5.59 | 5.59 | 5 | 5 | 5 | -0.11 (-2.15%) | 8,350 |
| 14 Jul 2005 | INR | 5.6 | 5.87 | 5.1 | 5.11 | 5.11 | -0.39 (-7.09%) | 7,022 |
| 13 Jul 2005 | INR | 4.99 | 5.5 | 4.85 | 5.5 | 5.5 | +0.38 (+7.42%) | 3,700 |
