| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2005 | INR | 11.5 | 11.5 | 9.75 | 10.9 | 10.9 | +0.35 (+3.32%) | 460 |
| 26 Jul 2005 | INR | 10.5 | 10.55 | 10.5 | 10.55 | 10.55 | +0.15 (+1.44%) | 1,100 |
| 25 Jul 2005 | INR | 10.26 | 10.4 | 10.2 | 10.4 | 10.4 | -0.7 (-6.31%) | 1,815 |
| 22 Jul 2005 | INR | 10.9 | 11.1 | 10.9 | 11.1 | 11.1 | -0.9 (-7.50%) | 1,200 |
| 21 Jul 2005 | INR | 12.45 | 12.5 | 11.5 | 12 | 12 | +0.36 (+3.09%) | 795 |
| 20 Jul 2005 | INR | 9.65 | 11.64 | 9.65 | 11.64 | 11.64 | +1.04 (+9.81%) | 5,200 |
| 19 Jul 2005 | INR | 0 | 0 | 0 | 10.6 | 10.6 | 0.0 (0.0%) | 0 |
| 18 Jul 2005 | INR | 9.6 | 10.6 | 9.6 | 10.6 | 10.6 | +0.1 (+0.95%) | 600 |
| 15 Jul 2005 | INR | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | +0.4 (+3.96%) | 100 |
| 14 Jul 2005 | INR | 10.1 | 10.1 | 10.1 | 10.1 | 10.1 | +0.3 (+3.06%) | 100 |
| 13 Jul 2005 | INR | 9.9 | 10.5 | 9.7 | 9.8 | 9.8 | -0.45 (-4.39%) | 599 |
| 12 Jul 2005 | INR | 9.65 | 10.25 | 9.65 | 10.25 | 10.25 | -0.45 (-4.21%) | 551 |
| 11 Jul 2005 | INR | 12 | 12.53 | 10.37 | 10.7 | 10.7 | -0.7 (-6.14%) | 1,132 |
| 8 Jul 2005 | INR | 10.8 | 11.85 | 10.15 | 11.4 | 11.4 | +0.55 (+5.07%) | 602 |
| 7 Jul 2005 | INR | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -1.15 (-9.58%) | 100 |
| 6 Jul 2005 | INR | 11.9 | 12.5 | 11.9 | 12 | 12 | -0.45 (-3.61%) | 882 |
| 5 Jul 2005 | INR | 12.5 | 13.8 | 11.6 | 12.45 | 12.45 | -0.35 (-2.73%) | 1,155 |
| 4 Jul 2005 | INR | 12.8 | 12.8 | 12.8 | 12.8 | 12.8 | -0.04 (-0.31%) | 300 |
| 1 Jul 2005 | INR | 12.5 | 12.9 | 10.92 | 12.84 | 12.84 | +0.84 (+7%) | 2,815 |
| 30 Jun 2005 | INR | 12.92 | 12.92 | 11.9 | 12 | 12 | +0.22 (+1.87%) | 1,200 |
| 29 Jun 2005 | INR | 10.25 | 11.78 | 10.25 | 11.78 | 11.78 | -0.02 (-0.17%) | 2,102 |
| 28 Jun 2005 | INR | 11 | 11.8 | 10.61 | 11.8 | 11.8 | +0.3 (+2.61%) | 1,100 |
| 27 Jun 2005 | INR | 11.55 | 11.55 | 11.5 | 11.5 | 11.5 | -0.23 (-1.96%) | 300 |
| 24 Jun 2005 | INR | 13.5 | 13.5 | 11.73 | 11.73 | 11.73 | -1.27 (-9.77%) | 1,100 |
| 23 Jun 2005 | INR | 13.25 | 13.25 | 11.89 | 13 | 13 | -0.2 (-1.52%) | 1,001 |
| 22 Jun 2005 | INR | 12.47 | 14.89 | 12.47 | 13.2 | 13.2 | -0.65 (-4.69%) | 4,943 |
| 21 Jun 2005 | INR | 13.85 | 16.8 | 13.85 | 13.85 | 13.85 | -1.53 (-9.95%) | 9,476 |
| 20 Jun 2005 | INR | 17.25 | 17.25 | 15.38 | 15.38 | 15.38 | -1.87 (-10.84%) | 3,700 |
| 17 Jun 2005 | INR | 17.8 | 17.8 | 16.65 | 17.25 | 17.25 | +1.06 (+6.55%) | 35,577 |
| 16 Jun 2005 | INR | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | +1.47 (+9.99%) | 2,624 |
