| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2005 | INR | 17.58 | 17.58 | 16.5 | 17.58 | 8.79 | +1.59 (+9.94%) | 53,785 |
| 11 Jul 2005 | INR | 15.99 | 15.99 | 15.99 | 15.99 | 7.995 | +1.45 (+9.97%) | 5,000 |
| 8 Jul 2005 | INR | 14.49 | 14.54 | 13.95 | 14.54 | 7.27 | +2.42 (+19.97%) | 31,749 |
| 7 Jul 2005 | INR | 10.68 | 12.12 | 10.5 | 12.12 | 6.06 | +2.02 (+20%) | 19,194 |
| 6 Jul 2005 | INR | 9.5 | 10.34 | 9.5 | 10.1 | 5.05 | +0.6 (+6.32%) | 7,250 |
| 5 Jul 2005 | INR | 8.55 | 10.7 | 8.55 | 9.5 | 4.75 | +0.37 (+4.05%) | 11,825 |
| 4 Jul 2005 | INR | 7.6 | 9.13 | 7.5 | 9.13 | 4.565 | +1.52 (+19.97%) | 12,427 |
| 1 Jul 2005 | INR | 7.95 | 8 | 7.6 | 7.61 | 3.805 | +0.11 (+1.47%) | 1,850 |
| 30 Jun 2005 | INR | 7 | 7.5 | 7 | 7.5 | 3.75 | +0.08 (+1.08%) | 2,322 |
| 29 Jun 2005 | INR | 7 | 8 | 7 | 7.42 | 3.71 | +0.6 (+8.80%) | 3,000 |
| 28 Jun 2005 | INR | 6.8 | 6.83 | 6.75 | 6.82 | 3.41 | -0.22 (-3.13%) | 4,000 |
| 27 Jun 2005 | INR | 7 | 7.04 | 6.51 | 7.04 | 3.52 | +0.29 (+4.30%) | 5,300 |
| 24 Jun 2005 | INR | 7.48 | 7.48 | 6.75 | 6.75 | 3.375 | -0.75 (-10%) | 110 |
| 23 Jun 2005 | INR | 0 | 0 | 0 | 7.5 | 3.75 | 0.0 (0.0%) | 0 |
| 22 Jun 2005 | INR | 7 | 7.5 | 7 | 7.5 | 3.75 | -0.19 (-2.47%) | 1,800 |
| 21 Jun 2005 | INR | 7.5 | 7.69 | 7.5 | 7.69 | 3.845 | -0.31 (-3.88%) | 1,000 |
| 20 Jun 2005 | INR | 7.7 | 8 | 7.7 | 8 | 4 | 0.0 (0.0%) | 3,600 |
| 17 Jun 2005 | INR | 7.99 | 8.54 | 7.65 | 8 | 4 | +0.25 (+3.23%) | 4,139 |
| 16 Jun 2005 | INR | 7.7 | 8 | 7.6 | 7.75 | 3.875 | +0.2 (+2.65%) | 2,100 |
| 15 Jun 2005 | INR | 7.8 | 7.8 | 7.55 | 7.55 | 3.775 | +0.05 (+0.67%) | 3,600 |
| 14 Jun 2005 | INR | 9.4 | 9.45 | 7.5 | 7.5 | 3.75 | -1.35 (-15.25%) | 25,400 |
| 13 Jun 2005 | INR | 9 | 9.8 | 8.75 | 8.85 | 4.425 | +0.5 (+5.99%) | 15,268 |
| 10 Jun 2005 | INR | 6.81 | 8.35 | 6.81 | 8.35 | 4.175 | +1.25 (+17.61%) | 22,808 |
| 9 Jun 2005 | INR | 6.4 | 7.1 | 6.4 | 7.1 | 3.55 | +0.25 (+3.65%) | 1,500 |
| 8 Jun 2005 | INR | 6.16 | 6.9 | 6.16 | 6.85 | 3.425 | +0.55 (+8.73%) | 9,250 |
| 7 Jun 2005 | INR | 7.25 | 7.25 | 6 | 6.3 | 3.15 | +0.6 (+10.53%) | 1,200 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 5.7 | 2.85 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 5.7 | 2.85 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 5.76 | 5.76 | 5.7 | 5.7 | 2.85 | -0.4 (-6.56%) | 1,500 |
| 1 Jun 2005 | INR | 5.75 | 6.2 | 5.75 | 6.1 | 3.05 | +0.39 (+6.83%) | 3,106 |
