| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2005 | INR | 66.95 | 70.3 | 66 | 70.3 | 70.3 | +6.35 (+9.93%) | 31,340 |
| 10 Aug 2005 | INR | 63.95 | 63.95 | 61 | 63.95 | 63.95 | +5.8 (+9.97%) | 44,050 |
| 9 Aug 2005 | INR | 58.15 | 58.15 | 55.1 | 58.15 | 58.15 | +5.25 (+9.92%) | 17,496 |
| 8 Aug 2005 | INR | 52.9 | 52.9 | 52.9 | 52.9 | 52.9 | +4.8 (+9.98%) | 3,950 |
| 5 Aug 2005 | INR | 47.9 | 48.1 | 47.9 | 48.1 | 48.1 | +4.35 (+9.94%) | 7,601 |
| 4 Aug 2005 | INR | 40 | 43.75 | 39.5 | 43.75 | 43.75 | +3.95 (+9.92%) | 22,174 |
| 3 Aug 2005 | INR | 40.95 | 41 | 39.3 | 39.8 | 39.8 | +0.55 (+1.40%) | 9,151 |
| 2 Aug 2005 | INR | 37.6 | 42 | 37.6 | 39.25 | 39.25 | +0.25 (+0.64%) | 16,700 |
| 1 Aug 2005 | INR | 42 | 42 | 37.15 | 39 | 39 | -2.25 (-5.45%) | 19,390 |
| 29 Jul 2005 | INR | 47.3 | 47.3 | 41.23 | 41.25 | 41.25 | -5.2 (-11.19%) | 22,541 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 46.45 | 46.45 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 47.59 | 47.59 | 40.05 | 46.45 | 46.45 | +3.18 (+7.35%) | 22,830 |
| 26 Jul 2005 | INR | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | +3.93 (+9.99%) | 8,429 |
| 25 Jul 2005 | INR | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | +3.57 (+9.98%) | 4,575 |
| 22 Jul 2005 | INR | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | +3.25 (+9.99%) | 4,527 |
| 21 Jul 2005 | INR | 32.52 | 32.52 | 30.85 | 32.52 | 32.52 | +2.95 (+9.98%) | 39,015 |
| 20 Jul 2005 | INR | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | +2.68 (+9.97%) | 6,750 |
| 19 Jul 2005 | INR | 26.89 | 26.89 | 26.88 | 26.89 | 26.89 | +2.44 (+9.98%) | 2,475 |
| 18 Jul 2005 | INR | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | +2.22 (+9.99%) | 4,050 |
| 15 Jul 2005 | INR | 22.23 | 22.23 | 22 | 22.23 | 22.23 | +2.02 (+10.00%) | 6,803 |
| 14 Jul 2005 | INR | 20.21 | 20.21 | 19 | 20.21 | 20.21 | +1.83 (+9.96%) | 88,863 |
| 13 Jul 2005 | INR | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | +1.67 (+9.99%) | 15,875 |
| 12 Jul 2005 | INR | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | +1.51 (+9.93%) | 17,444 |
| 11 Jul 2005 | INR | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | +1.38 (+9.99%) | 11,726 |
| 8 Jul 2005 | INR | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | +2.3 (+19.97%) | 9,300 |
| 7 Jul 2005 | INR | 11.52 | 11.52 | 11.5 | 11.52 | 11.52 | +1.92 (+20%) | 35,443 |
| 6 Jul 2005 | INR | 9.5 | 9.6 | 8.75 | 9.6 | 9.6 | +1.6 (+20%) | 41,836 |
| 5 Jul 2005 | INR | 9.88 | 9.88 | 7.9 | 8 | 8 | -0.36 (-4.31%) | 3,875 |
| 4 Jul 2005 | INR | 7.8 | 8.5 | 7 | 8.36 | 8.36 | +0.36 (+4.50%) | 4,700 |
| 1 Jul 2005 | INR | 8 | 8 | 7.9 | 8 | 8 | +1 (+14.29%) | 600 |
