| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2005 | INR | 12.7 | 12.9 | 11.4 | 11.65 | 11.65 | -0.7 (-5.67%) | 598,186 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 12.35 | 12.35 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 12.6 | 13.55 | 11.9 | 12.35 | 12.35 | -0.7 (-5.36%) | 322,177 |
| 5 Sep 2005 | INR | 15.7 | 15.7 | 12.9 | 13.05 | 13.05 | -1.25 (-8.74%) | 615,934 |
| 2 Sep 2005 | INR | 15 | 15.1 | 14.1 | 14.3 | 14.3 | -0.3 (-2.05%) | 264,118 |
| 1 Sep 2005 | INR | 15.5 | 15.8 | 14.3 | 14.6 | 14.6 | -0.95 (-6.11%) | 425,574 |
| 31 Aug 2005 | INR | 17 | 17 | 14.75 | 15.55 | 15.55 | -0.8 (-4.89%) | 1,320,794 |
| 30 Aug 2005 | INR | 15 | 16.8 | 14.6 | 16.35 | 16.35 | +2.35 (+16.79%) | 2,025,036 |
| 29 Aug 2005 | INR | 14 | 14 | 12.2 | 14 | 14 | +2.3 (+19.66%) | 1,806,108 |
| 26 Aug 2005 | INR | 10.5 | 11.7 | 10.5 | 11.7 | 11.7 | +1.95 (+20%) | 955,916 |
| 25 Aug 2005 | INR | 9.15 | 10.5 | 8.75 | 9.75 | 9.75 | +0.65 (+7.14%) | 306,132 |
| 24 Aug 2005 | INR | 9.7 | 9.75 | 8.3 | 9.1 | 9.1 | +0.1 (+1.11%) | 153,418 |
| 23 Aug 2005 | INR | 10.5 | 10.8 | 8.9 | 9 | 9 | -0.95 (-9.55%) | 181,297 |
| 22 Aug 2005 | INR | 10 | 11.4 | 9.5 | 9.95 | 9.95 | +0.3 (+3.11%) | 481,732 |
| 19 Aug 2005 | INR | 9.85 | 9.9 | 9.2 | 9.65 | 9.65 | +0.25 (+2.66%) | 93,448 |
| 18 Aug 2005 | INR | 10.25 | 10.25 | 9 | 9.4 | 9.4 | -0.3 (-3.09%) | 69,587 |
| 17 Aug 2005 | INR | 9.55 | 10 | 9.5 | 9.7 | 9.7 | +0.2 (+2.11%) | 87,987 |
| 16 Aug 2005 | INR | 10.6 | 10.6 | 9.2 | 9.5 | 9.5 | -0.3 (-3.06%) | 114,555 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 9.8 | 9.8 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 10.7 | 10.85 | 9.55 | 9.8 | 9.8 | -0.4 (-3.92%) | 219,128 |
| 11 Aug 2005 | INR | 10.35 | 10.9 | 10 | 10.2 | 10.2 | +0.4 (+4.08%) | 399,802 |
| 10 Aug 2005 | INR | 8.95 | 10.1 | 8.15 | 9.8 | 9.8 | +1.35 (+15.98%) | 145,062 |
| 9 Aug 2005 | INR | 9.8 | 9.95 | 8.05 | 8.45 | 8.45 | -0.95 (-10.11%) | 195,662 |
| 8 Aug 2005 | INR | 11.5 | 11.5 | 9.35 | 9.4 | 9.4 | -2.25 (-19.31%) | 135,566 |
| 5 Aug 2005 | INR | 12.5 | 13.3 | 11.4 | 11.65 | 11.65 | 0.0 (0.0%) | 215,329 |
