| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2005 | INR | 6.4 | 6.5 | 6.1 | 6.14 | 6.14 | +0.04 (+0.66%) | 1,349,944 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 6.1 | 6.1 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 6.25 | 6.66 | 6 | 6.1 | 6.1 | -0.15 (-2.40%) | 1,371,744 |
| 5 Sep 2005 | INR | 5.95 | 6.8 | 5.95 | 6.25 | 6.25 | +0.55 (+9.65%) | 4,329,949 |
| 2 Sep 2005 | INR | 5.2 | 6.25 | 5.15 | 5.7 | 5.7 | -0.1 (-1.72%) | 1,714,804 |
| 1 Sep 2005 | INR | 6.4 | 6.66 | 5.65 | 5.8 | 5.8 | -0.56 (-8.81%) | 2,511,580 |
| 31 Aug 2005 | INR | 6.9 | 7 | 6 | 6.36 | 6.36 | -0.28 (-4.22%) | 3,253,054 |
| 30 Aug 2005 | INR | 7.15 | 7.15 | 6.1 | 6.64 | 6.64 | +0.68 (+11.41%) | 4,915,544 |
| 29 Aug 2005 | INR | 5.1 | 5.96 | 4.5 | 5.96 | 5.96 | +0.99 (+19.92%) | 3,687,000 |
| 26 Aug 2005 | INR | 5 | 5.09 | 4.86 | 4.97 | 4.97 | +0.04 (+0.81%) | 1,473,661 |
| 25 Aug 2005 | INR | 4.75 | 5.01 | 4.63 | 4.93 | 4.93 | +0.25 (+5.34%) | 1,071,070 |
| 24 Aug 2005 | INR | 4.9 | 4.9 | 4.3 | 4.68 | 4.68 | +0.04 (+0.86%) | 1,417,414 |
| 23 Aug 2005 | INR | 5.4 | 5.5 | 4.5 | 4.64 | 4.64 | -0.42 (-8.30%) | 2,826,662 |
| 22 Aug 2005 | INR | 5.25 | 5.25 | 4.75 | 5.06 | 5.06 | +0.68 (+15.53%) | 3,878,472 |
| 19 Aug 2005 | INR | 3.99 | 4.45 | 3.95 | 4.38 | 4.38 | +0.58 (+15.26%) | 2,956,692 |
| 18 Aug 2005 | INR | 3.75 | 4.19 | 3.75 | 3.8 | 3.8 | +0.2 (+5.56%) | 2,830,974 |
| 17 Aug 2005 | INR | 3.65 | 3.75 | 3.53 | 3.6 | 3.6 | +0.04 (+1.12%) | 1,602,407 |
| 16 Aug 2005 | INR | 3.75 | 3.75 | 3.5 | 3.56 | 3.56 | +0.01 (+0.28%) | 1,787,049 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 3.55 | 3.55 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 3.75 | 3.75 | 3.35 | 3.55 | 3.55 | +0.2 (+5.97%) | 1,717,381 |
| 11 Aug 2005 | INR | 3.48 | 3.65 | 3.3 | 3.35 | 3.35 | -0.05 (-1.47%) | 1,594,190 |
| 10 Aug 2005 | INR | 3.53 | 3.53 | 3.25 | 3.4 | 3.4 | -0.01 (-0.29%) | 361,789 |
| 9 Aug 2005 | INR | 3.59 | 3.6 | 3.25 | 3.41 | 3.41 | -0.01 (-0.29%) | 531,937 |
| 8 Aug 2005 | INR | 3.58 | 3.64 | 3.32 | 3.42 | 3.42 | 0.0 (0.0%) | 529,645 |
| 5 Aug 2005 | INR | 3.5 | 3.65 | 3.39 | 3.42 | 3.42 | +0.02 (+0.59%) | 335,338 |
| 4 Aug 2005 | INR | 3.5 | 3.6 | 3.35 | 3.4 | 3.4 | -0.04 (-1.16%) | 139,989 |
| 3 Aug 2005 | INR | 3.79 | 3.96 | 3.4 | 3.44 | 3.44 | -0.03 (-0.86%) | 298,068 |
| 2 Aug 2005 | INR | 3.5 | 3.64 | 3.4 | 3.47 | 3.47 | +0.02 (+0.58%) | 279,213 |
| 1 Aug 2005 | INR | 3.79 | 3.79 | 3.4 | 3.45 | 3.45 | -0.07 (-1.99%) | 231,803 |
| 29 Jul 2005 | INR | 3.5 | 3.6 | 3.41 | 3.52 | 3.52 | -0.07 (-1.95%) | 329,088 |
