| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2005 | INR | 4.33 | 4.9 | 4.27 | 4.27 | 4.27 | -0.23 (-5.11%) | 5,675 |
| 8 Aug 2005 | INR | 5 | 5.15 | 4.42 | 4.5 | 4.5 | -0.13 (-2.81%) | 16,575 |
| 5 Aug 2005 | INR | 4.62 | 4.98 | 4.62 | 4.63 | 4.63 | -0.36 (-7.21%) | 2,834 |
| 4 Aug 2005 | INR | 5.23 | 5.23 | 4.51 | 4.99 | 4.99 | -0.15 (-2.92%) | 9,800 |
| 3 Aug 2005 | INR | 4.55 | 5.14 | 4.48 | 5.14 | 5.14 | +0.19 (+3.84%) | 54,675 |
| 2 Aug 2005 | INR | 5.8 | 5.8 | 4.86 | 4.95 | 4.95 | -0.22 (-4.26%) | 55,075 |
| 1 Aug 2005 | INR | 4.86 | 5.2 | 4.86 | 5.17 | 5.17 | +0.4 (+8.39%) | 10,350 |
| 29 Jul 2005 | INR | 6 | 6.49 | 4.65 | 4.77 | 4.77 | -0.97 (-16.90%) | 33,445 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 5.74 | 5.74 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 5.49 | 5.98 | 5.16 | 5.74 | 5.74 | +0.74 (+14.80%) | 57,857 |
| 26 Jul 2005 | INR | 5.25 | 5.79 | 4.81 | 5 | 5 | -0.24 (-4.58%) | 73,466 |
| 25 Jul 2005 | INR | 5.24 | 6.48 | 5.05 | 5.24 | 5.24 | -0.16 (-2.96%) | 82,410 |
| 22 Jul 2005 | INR | 4.6 | 5.4 | 4.34 | 5.4 | 5.4 | +0.9 (+20%) | 88,139 |
| 21 Jul 2005 | INR | 4.77 | 4.77 | 4.1 | 4.5 | 4.5 | +0.52 (+13.07%) | 146,232 |
| 20 Jul 2005 | INR | 3.64 | 3.98 | 3.15 | 3.98 | 3.98 | +0.68 (+20.61%) | 116,101 |
| 19 Jul 2005 | INR | 3.11 | 3.7 | 3.1 | 3.3 | 3.3 | +0.09 (+2.80%) | 89,050 |
| 18 Jul 2005 | INR | 3.65 | 3.66 | 3.02 | 3.21 | 3.21 | +0.15 (+4.90%) | 18,700 |
| 15 Jul 2005 | INR | 2.82 | 3.6 | 2.82 | 3.06 | 3.06 | +0.06 (+2%) | 97,044 |
| 14 Jul 2005 | INR | 3.39 | 3.39 | 2.78 | 3 | 3 | 0.0 (0.0%) | 14,800 |
| 13 Jul 2005 | INR | 2.82 | 3.35 | 2.82 | 3 | 3 | 0.0 (0.0%) | 11,400 |
| 12 Jul 2005 | INR | 2.75 | 3.42 | 2.75 | 3 | 3 | 0.0 (0.0%) | 6,250 |
| 11 Jul 2005 | INR | 3 | 3 | 3 | 3 | 3 | 0.0 (0.0%) | 10,500 |
| 8 Jul 2005 | INR | 3 | 3 | 3 | 3 | 3 | +0.04 (+1.35%) | 13,700 |
| 7 Jul 2005 | INR | 3 | 3 | 2.96 | 2.96 | 2.96 | -0.04 (-1.33%) | 10,700 |
| 6 Jul 2005 | INR | 3.58 | 3.58 | 2.84 | 3 | 3 | 0.0 (0.0%) | 1,450 |
| 5 Jul 2005 | INR | 3.5 | 3.5 | 2.91 | 3 | 3 | 0.0 (0.0%) | 1,200 |
| 4 Jul 2005 | INR | 2.85 | 3 | 2.85 | 3 | 3 | 0.0 (0.0%) | 7,800 |
| 1 Jul 2005 | INR | 3.5 | 3.5 | 3 | 3 | 3 | 0.0 (0.0%) | 3,025 |
| 30 Jun 2005 | INR | 2.76 | 3 | 2.76 | 3 | 3 | 0.0 (0.0%) | 600 |
| 29 Jun 2005 | INR | 2.95 | 3 | 2.95 | 3 | 3 | 0.0 (0.0%) | 20,190 |
