| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2005 | INR | 5 | 5.95 | 5 | 5.6 | 5.6 | -0.57 (-9.24%) | 2,834 |
| 25 Jul 2005 | INR | 6.2 | 6.8 | 6 | 6.17 | 6.17 | +0.22 (+3.70%) | 12,914 |
| 22 Jul 2005 | INR | 5.65 | 5.95 | 5 | 5.95 | 5.95 | +0.79 (+15.31%) | 12,100 |
| 21 Jul 2005 | INR | 5.01 | 5.3 | 5.01 | 5.16 | 5.16 | +0.66 (+14.67%) | 7,375 |
| 20 Jul 2005 | INR | 4.86 | 4.86 | 4.25 | 4.5 | 4.5 | +0.45 (+11.11%) | 11,457 |
| 19 Jul 2005 | INR | 4.1 | 4.1 | 3.81 | 4.05 | 4.05 | +0.05 (+1.25%) | 2,200 |
| 18 Jul 2005 | INR | 4.21 | 4.21 | 3.95 | 4 | 4 | -0.1 (-2.44%) | 4,200 |
| 15 Jul 2005 | INR | 4.2 | 4.2 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 1,300 |
| 14 Jul 2005 | INR | 4.14 | 4.15 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 1,500 |
| 13 Jul 2005 | INR | 4.65 | 4.69 | 4.1 | 4.1 | 4.1 | -0.54 (-11.64%) | 2,695 |
| 12 Jul 2005 | INR | 3.75 | 4.64 | 3.7 | 4.64 | 4.64 | +0.44 (+10.48%) | 5,500 |
| 11 Jul 2005 | INR | 4 | 4.2 | 4 | 4.2 | 4.2 | +0.15 (+3.70%) | 1,175 |
| 8 Jul 2005 | INR | 4.5 | 4.5 | 4.05 | 4.05 | 4.05 | +0.04 (+1.00%) | 2,445 |
| 7 Jul 2005 | INR | 4.07 | 4.07 | 4.01 | 4.01 | 4.01 | -0.28 (-6.53%) | 1,400 |
| 6 Jul 2005 | INR | 4.1 | 4.29 | 4.1 | 4.29 | 4.29 | +0.26 (+6.45%) | 3,400 |
| 5 Jul 2005 | INR | 3.7 | 4.13 | 3.7 | 4.03 | 4.03 | +0.03 (+0.75%) | 2,670 |
| 4 Jul 2005 | INR | 3.58 | 4.1 | 3.58 | 4 | 4 | +0.1 (+2.56%) | 3,980 |
| 1 Jul 2005 | INR | 4.23 | 4.3 | 3.9 | 3.9 | 3.9 | -0.33 (-7.80%) | 3,089 |
| 30 Jun 2005 | INR | 3.75 | 4.23 | 3.5 | 4.23 | 4.23 | +0.33 (+8.46%) | 8,660 |
| 29 Jun 2005 | INR | 4.69 | 4.69 | 3.9 | 3.9 | 3.9 | -0.01 (-0.26%) | 600 |
| 28 Jun 2005 | INR | 3.9 | 3.91 | 3.9 | 3.91 | 3.91 | -0.09 (-2.25%) | 1,600 |
| 27 Jun 2005 | INR | 4.35 | 4.35 | 4 | 4 | 4 | +0.33 (+8.99%) | 788 |
| 24 Jun 2005 | INR | 3.9 | 3.9 | 3.65 | 3.67 | 3.67 | +0.15 (+4.26%) | 1,975 |
| 23 Jun 2005 | INR | 3.51 | 3.52 | 3.51 | 3.52 | 3.52 | -0.04 (-1.12%) | 400 |
| 22 Jun 2005 | INR | 3.55 | 3.6 | 3.55 | 3.56 | 3.56 | +0.09 (+2.59%) | 1,000 |
| 21 Jun 2005 | INR | 3.42 | 3.47 | 3.42 | 3.47 | 3.47 | -0.54 (-13.47%) | 750 |
| 20 Jun 2005 | INR | 4.11 | 4.11 | 4 | 4.01 | 4.01 | -0.49 (-10.89%) | 3,824 |
| 17 Jun 2005 | INR | 5.1 | 5.45 | 4.5 | 4.5 | 4.5 | -0.39 (-7.98%) | 2,025 |
| 16 Jun 2005 | INR | 4.5 | 5 | 4.5 | 4.89 | 4.89 | +0.54 (+12.41%) | 9,539 |
| 15 Jun 2005 | INR | 4.34 | 4.74 | 4.05 | 4.35 | 4.35 | +0.4 (+10.13%) | 11,713 |
