| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2005 | INR | 10.5 | 10.8 | 10.36 | 10.8 | 10.8 | +0.35 (+3.35%) | 4,630 |
| 3 Aug 2005 | INR | 10.85 | 10.9 | 10.45 | 10.45 | 10.45 | -0.55 (-5.00%) | 4,561 |
| 2 Aug 2005 | INR | 11.01 | 11.35 | 10.55 | 11 | 11 | -0.2 (-1.79%) | 5,812 |
| 1 Aug 2005 | INR | 11.85 | 11.85 | 11.2 | 11.2 | 11.2 | +0.2 (+1.82%) | 504 |
| 29 Jul 2005 | INR | 11.5 | 12 | 11 | 11 | 11 | -1 (-8.33%) | 13,236 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 12 | 12 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 11 | 12 | 11 | 12 | 12 | +0.55 (+4.80%) | 7,362 |
| 26 Jul 2005 | INR | 12.55 | 12.6 | 11.15 | 11.45 | 11.45 | -0.38 (-3.21%) | 9,932 |
| 25 Jul 2005 | INR | 11 | 11.83 | 10.81 | 11.83 | 11.83 | +1.17 (+10.98%) | 14,444 |
| 22 Jul 2005 | INR | 11.35 | 11.6 | 10.51 | 10.66 | 10.66 | -0.44 (-3.96%) | 7,206 |
| 21 Jul 2005 | INR | 10.9 | 11.35 | 10 | 11.1 | 11.1 | +0.5 (+4.72%) | 14,708 |
| 20 Jul 2005 | INR | 10.1 | 11.5 | 10.1 | 10.6 | 10.6 | -0.4 (-3.64%) | 5,987 |
| 19 Jul 2005 | INR | 10.5 | 11.2 | 10.25 | 11 | 11 | +0.25 (+2.33%) | 3,417 |
| 18 Jul 2005 | INR | 11 | 11.5 | 10.6 | 10.75 | 10.75 | -0.15 (-1.38%) | 5,800 |
| 15 Jul 2005 | INR | 10.8 | 11.25 | 10.5 | 10.9 | 10.9 | +0.35 (+3.32%) | 3,800 |
| 14 Jul 2005 | INR | 10.8 | 11.55 | 10.55 | 10.55 | 10.55 | -0.65 (-5.80%) | 3,800 |
| 13 Jul 2005 | INR | 11 | 11.2 | 10.6 | 11.2 | 11.2 | +0.55 (+5.16%) | 3,200 |
| 12 Jul 2005 | INR | 11.2 | 11.3 | 10.65 | 10.65 | 10.65 | +0.45 (+4.41%) | 2,330 |
| 11 Jul 2005 | INR | 10.15 | 10.9 | 10.1 | 10.2 | 10.2 | -0.7 (-6.42%) | 2,600 |
| 8 Jul 2005 | INR | 10.65 | 11.4 | 9.85 | 10.9 | 10.9 | +0.17 (+1.58%) | 4,062 |
| 7 Jul 2005 | INR | 10.7 | 11.01 | 10.7 | 10.73 | 10.73 | -0.27 (-2.45%) | 2,200 |
| 6 Jul 2005 | INR | 11.16 | 11.49 | 11 | 11 | 11 | -0.12 (-1.08%) | 2,699 |
| 5 Jul 2005 | INR | 11.5 | 11.7 | 11.06 | 11.12 | 11.12 | +0.52 (+4.91%) | 3,657 |
| 4 Jul 2005 | INR | 11.45 | 11.45 | 10.55 | 10.6 | 10.6 | -0.15 (-1.40%) | 6,800 |
| 1 Jul 2005 | INR | 10.7 | 11.4 | 10.7 | 10.75 | 10.75 | -0.7 (-6.11%) | 2,250 |
| 30 Jun 2005 | INR | 9.7 | 11.77 | 9.64 | 11.45 | 11.45 | +0.55 (+5.05%) | 4,823 |
| 29 Jun 2005 | INR | 10.52 | 11 | 10.4 | 10.9 | 10.9 | -0.3 (-2.68%) | 3,918 |
| 28 Jun 2005 | INR | 10.7 | 11.25 | 10.66 | 11.2 | 11.2 | -0.5 (-4.27%) | 3,131 |
| 27 Jun 2005 | INR | 11.16 | 12.1 | 11.16 | 11.7 | 11.7 | -0.31 (-2.58%) | 7,800 |
| 24 Jun 2005 | INR | 11.25 | 12.24 | 11.25 | 12.01 | 12.01 | +0.81 (+7.23%) | 4,689 |
