| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2005 | INR | 9.6 | 11 | 9.6 | 11 | 11 | +1.11 (+11.22%) | 54,294 |
| 2 Sep 2005 | INR | 11.5 | 11.5 | 9.25 | 9.89 | 9.89 | -0.11 (-1.10%) | 9,780 |
| 1 Sep 2005 | INR | 11 | 11 | 9.3 | 10 | 10 | +0.6 (+6.38%) | 35,989 |
| 31 Aug 2005 | INR | 9.8 | 9.8 | 9 | 9.4 | 9.4 | -0.1 (-1.05%) | 19,500 |
| 30 Aug 2005 | INR | 9.25 | 9.6 | 9 | 9.5 | 9.5 | +0.4 (+4.40%) | 28,262 |
| 29 Aug 2005 | INR | 9.2 | 9.35 | 8.8 | 9.1 | 9.1 | +0.04 (+0.44%) | 22,750 |
| 26 Aug 2005 | INR | 8.5 | 9.6 | 8.5 | 9.06 | 9.06 | +0.36 (+4.14%) | 28,700 |
| 25 Aug 2005 | INR | 8 | 8.8 | 8 | 8.7 | 8.7 | +0.7 (+8.75%) | 11,761 |
| 24 Aug 2005 | INR | 8.35 | 8.75 | 7.7 | 8 | 8 | 0.0 (0.0%) | 21,600 |
| 23 Aug 2005 | INR | 7.75 | 9 | 7.75 | 8 | 8 | +0.24 (+3.09%) | 15,300 |
| 22 Aug 2005 | INR | 7.16 | 8 | 7.16 | 7.76 | 7.76 | +0.06 (+0.78%) | 300 |
| 19 Aug 2005 | INR | 7.77 | 8.3 | 7.65 | 7.7 | 7.7 | +0.2 (+2.67%) | 13,165 |
| 18 Aug 2005 | INR | 7.8 | 7.8 | 7.5 | 7.5 | 7.5 | +0.08 (+1.08%) | 4,565 |
| 17 Aug 2005 | INR | 7.25 | 7.75 | 7.25 | 7.42 | 7.42 | +0.17 (+2.34%) | 5,400 |
| 16 Aug 2005 | INR | 7.11 | 7.5 | 7.11 | 7.25 | 7.25 | 0.0 (0.0%) | 1,600 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 7.25 | 7.25 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 7.5 | 7.79 | 7.25 | 7.25 | 7.25 | -0.25 (-3.33%) | 3,735 |
| 11 Aug 2005 | INR | 7 | 8 | 7 | 7.5 | 7.5 | -0.3 (-3.85%) | 14,700 |
| 10 Aug 2005 | INR | 7.05 | 7.8 | 7.05 | 7.8 | 7.8 | +0.7 (+9.86%) | 9,600 |
| 9 Aug 2005 | INR | 7.49 | 7.5 | 7 | 7.1 | 7.1 | -0.3 (-4.05%) | 2,600 |
| 8 Aug 2005 | INR | 6.9 | 7.4 | 6.9 | 7.4 | 7.4 | +0.4 (+5.71%) | 5,700 |
| 5 Aug 2005 | INR | 7.25 | 7.25 | 6.8 | 7 | 7 | 0.0 (0.0%) | 17,000 |
| 4 Aug 2005 | INR | 7 | 7.77 | 7 | 7 | 7 | -0.03 (-0.43%) | 6,100 |
| 3 Aug 2005 | INR | 7 | 7.39 | 7 | 7.03 | 7.03 | +0.07 (+1.01%) | 2,500 |
| 2 Aug 2005 | INR | 7.4 | 7.49 | 6.85 | 6.96 | 6.96 | -0.04 (-0.57%) | 1,570 |
| 1 Aug 2005 | INR | 7.7 | 7.7 | 6.91 | 7 | 7 | -0.15 (-2.10%) | 4,200 |
| 29 Jul 2005 | INR | 7.04 | 7.45 | 7.04 | 7.15 | 7.15 | -0.49 (-6.41%) | 3,600 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 7.64 | 7.64 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 7.2 | 7.64 | 6.5 | 7.64 | 7.64 | +0.44 (+6.11%) | 23,025 |
| 26 Jul 2005 | INR | 7.2 | 7.5 | 7.2 | 7.2 | 7.2 | -0.21 (-2.83%) | 4,875 |
