| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2005 | INR | 17 | 17.5 | 14.5 | 14.95 | 14.95 | -1.05 (-6.56%) | 20,315 |
| 23 Aug 2005 | INR | 16.6 | 17.62 | 15.95 | 16 | 16 | -0.11 (-0.68%) | 31,505 |
| 22 Aug 2005 | INR | 13.2 | 16.11 | 13.2 | 16.11 | 16.11 | +1.11 (+7.40%) | 24,194 |
| 19 Aug 2005 | INR | 13.55 | 15 | 13.55 | 15 | 15 | +2.24 (+17.55%) | 18,855 |
| 18 Aug 2005 | INR | 13.99 | 14.3 | 12.05 | 12.76 | 12.76 | +0.76 (+6.33%) | 33,550 |
| 17 Aug 2005 | INR | 13.5 | 13.5 | 11.15 | 12 | 12 | +0.18 (+1.52%) | 28,520 |
| 16 Aug 2005 | INR | 11.05 | 11.82 | 10 | 11.82 | 11.82 | +2.02 (+20.61%) | 21,342 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 9.8 | 9.8 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 10.95 | 10.95 | 9.25 | 9.8 | 9.8 | +0.55 (+5.95%) | 10,726 |
| 11 Aug 2005 | INR | 10.9 | 10.9 | 8.1 | 9.25 | 9.25 | +0.11 (+1.20%) | 8,843 |
| 10 Aug 2005 | INR | 8.5 | 10 | 8.5 | 9.14 | 9.14 | +0.31 (+3.51%) | 5,525 |
| 9 Aug 2005 | INR | 9 | 9 | 8.5 | 8.83 | 8.83 | -0.16 (-1.78%) | 3,900 |
| 8 Aug 2005 | INR | 10 | 10 | 8.34 | 8.99 | 8.99 | +0.15 (+1.70%) | 2,925 |
| 5 Aug 2005 | INR | 8.5 | 8.84 | 8.21 | 8.84 | 8.84 | +0.39 (+4.62%) | 2,350 |
| 4 Aug 2005 | INR | 8.54 | 9.06 | 8.4 | 8.45 | 8.45 | -0.08 (-0.94%) | 4,924 |
| 3 Aug 2005 | INR | 9 | 9.14 | 8.53 | 8.53 | 8.53 | -0.12 (-1.39%) | 1,600 |
| 2 Aug 2005 | INR | 8.75 | 8.93 | 8.53 | 8.65 | 8.65 | -0.25 (-2.81%) | 2,567 |
| 1 Aug 2005 | INR | 8.51 | 9 | 8.31 | 8.9 | 8.9 | +0.36 (+4.22%) | 3,847 |
| 29 Jul 2005 | INR | 9 | 9 | 8.52 | 8.54 | 8.54 | -0.66 (-7.17%) | 2,350 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 9.2 | 9.2 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 9 | 9.2 | 8.51 | 9.2 | 9.2 | +0.1 (+1.10%) | 2,550 |
| 26 Jul 2005 | INR | 9.2 | 9.5 | 9 | 9.1 | 9.1 | +0.1 (+1.11%) | 5,456 |
| 25 Jul 2005 | INR | 10.57 | 10.57 | 9 | 9 | 9 | +0.19 (+2.16%) | 2,424 |
| 22 Jul 2005 | INR | 9.75 | 9.75 | 8.81 | 8.81 | 8.81 | -0.24 (-2.65%) | 4,600 |
| 21 Jul 2005 | INR | 10.5 | 10.5 | 8.98 | 9.05 | 9.05 | -0.2 (-2.16%) | 1,850 |
| 20 Jul 2005 | INR | 8.4 | 9.99 | 8.4 | 9.25 | 9.25 | +0.01 (+0.11%) | 3,425 |
| 19 Jul 2005 | INR | 8.51 | 9.34 | 8.51 | 9.24 | 9.24 | -0.11 (-1.18%) | 6,700 |
| 18 Jul 2005 | INR | 9.99 | 10 | 8.8 | 9.35 | 9.35 | +0.86 (+10.13%) | 12,937 |
| 15 Jul 2005 | INR | 8.5 | 8.99 | 8.05 | 8.49 | 8.49 | +0.68 (+8.71%) | 14,091 |
| 14 Jul 2005 | INR | 8.6 | 8.6 | 7.81 | 7.81 | 7.81 | +0.2 (+2.63%) | 1,250 |
