| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2005 | INR | 11.65 | 12.7 | 10.4 | 11.95 | 11.95 | +0.4 (+3.46%) | 4,810 |
| 8 Aug 2005 | INR | 11.5 | 11.55 | 11.5 | 11.55 | 11.55 | +1.05 (+10%) | 14,680 |
| 5 Aug 2005 | INR | 11.4 | 11.4 | 10.25 | 10.5 | 10.5 | 0.0 (0.0%) | 3,100 |
| 4 Aug 2005 | INR | 10.51 | 10.51 | 10.5 | 10.5 | 10.5 | -0.2 (-1.87%) | 1,647 |
| 3 Aug 2005 | INR | 10.7 | 11.35 | 10.7 | 10.7 | 10.7 | +0.1 (+0.94%) | 5,900 |
| 2 Aug 2005 | INR | 10.5 | 10.98 | 10.5 | 10.6 | 10.6 | 0.0 (0.0%) | 2,190 |
| 1 Aug 2005 | INR | 10.25 | 11 | 10.25 | 10.6 | 10.6 | +0.1 (+0.95%) | 1,712 |
| 29 Jul 2005 | INR | 10.75 | 10.75 | 10.5 | 10.5 | 10.5 | -0.14 (-1.32%) | 27,070 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 10.64 | 10.64 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 10.74 | 10.74 | 10.64 | 10.64 | 10.64 | -0.32 (-2.92%) | 50 |
| 26 Jul 2005 | INR | 11 | 11 | 10.96 | 10.96 | 10.96 | +0.31 (+2.91%) | 6,000 |
| 25 Jul 2005 | INR | 10.1 | 10.9 | 10.1 | 10.65 | 10.65 | +0.15 (+1.43%) | 9,790 |
| 22 Jul 2005 | INR | 11.4 | 11.4 | 9.7 | 10.5 | 10.5 | -0.1 (-0.94%) | 8,047 |
| 21 Jul 2005 | INR | 10.35 | 10.61 | 9.65 | 10.6 | 10.6 | +0.95 (+9.84%) | 19,152 |
| 20 Jul 2005 | INR | 9.65 | 9.9 | 9.65 | 9.65 | 9.65 | -0.6 (-5.85%) | 2,140 |
| 19 Jul 2005 | INR | 10.05 | 10.45 | 9.37 | 10.25 | 10.25 | +0.45 (+4.59%) | 3,400 |
| 18 Jul 2005 | INR | 10.25 | 10.35 | 9.6 | 9.8 | 9.8 | +0.3 (+3.16%) | 5,450 |
| 15 Jul 2005 | INR | 9.1 | 9.5 | 9 | 9.5 | 9.5 | -0.1 (-1.04%) | 4,350 |
| 14 Jul 2005 | INR | 10.45 | 10.45 | 9.15 | 9.6 | 9.6 | +0.35 (+3.78%) | 900 |
| 13 Jul 2005 | INR | 8.91 | 10 | 8.91 | 9.25 | 9.25 | -0.45 (-4.64%) | 3,767 |
| 12 Jul 2005 | INR | 10 | 10.57 | 9.7 | 9.7 | 9.7 | +0.08 (+0.83%) | 19,650 |
| 11 Jul 2005 | INR | 9 | 9.62 | 9 | 9.62 | 9.62 | +0.87 (+9.94%) | 7,288 |
| 8 Jul 2005 | INR | 8.87 | 8.88 | 8.75 | 8.75 | 8.75 | -0.25 (-2.78%) | 790 |
| 7 Jul 2005 | INR | 9.8 | 9.8 | 9 | 9 | 9 | -0.09 (-0.99%) | 6,910 |
| 6 Jul 2005 | INR | 9 | 9.09 | 8.5 | 9.09 | 9.09 | +0.82 (+9.92%) | 6,735 |
| 5 Jul 2005 | INR | 8 | 8.27 | 8 | 8.27 | 8.27 | +0.75 (+9.97%) | 1,740 |
| 4 Jul 2005 | INR | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | +0.68 (+9.94%) | 230 |
| 1 Jul 2005 | INR | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | +0.62 (+9.97%) | 2,685 |
| 30 Jun 2005 | INR | 6 | 6.22 | 6 | 6.22 | 6.22 | +0.56 (+9.89%) | 1,140 |
| 29 Jun 2005 | INR | 6.15 | 6.15 | 5.66 | 5.66 | 5.66 | -0.49 (-7.97%) | 220 |
