| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2005 | INR | 4.55 | 4.99 | 4.41 | 4.41 | 0.441 | -0.27 (-5.77%) | 3,450 |
| 21 Jul 2005 | INR | 4.06 | 4.69 | 4.06 | 4.68 | 0.468 | +0.18 (+4%) | 5,000 |
| 20 Jul 2005 | INR | 4.5 | 4.5 | 4.13 | 4.5 | 0.45 | +0.01 (+0.22%) | 2,700 |
| 19 Jul 2005 | INR | 4.5 | 4.5 | 4.11 | 4.49 | 0.449 | +0.39 (+9.51%) | 1,900 |
| 18 Jul 2005 | INR | 4.1 | 4.5 | 4.1 | 4.1 | 0.41 | 0.0 (0.0%) | 850 |
| 15 Jul 2005 | INR | 4 | 4.49 | 4 | 4.1 | 0.41 | 0.0 (0.0%) | 3,201 |
| 14 Jul 2005 | INR | 4.38 | 4.39 | 4.1 | 4.1 | 0.41 | +0.1 (+2.50%) | 3,200 |
| 13 Jul 2005 | INR | 3.8 | 4 | 3.8 | 4 | 0.4 | -0.22 (-5.21%) | 1,500 |
| 12 Jul 2005 | INR | 4 | 4.22 | 3.82 | 4.22 | 0.422 | -0.02 (-0.47%) | 2,250 |
| 11 Jul 2005 | INR | 3.9 | 4.24 | 3.9 | 4.24 | 0.424 | +0.45 (+11.87%) | 1,300 |
| 8 Jul 2005 | INR | 4.4 | 4.4 | 3.79 | 3.79 | 0.379 | -0.21 (-5.25%) | 931 |
| 7 Jul 2005 | INR | 4 | 4.6 | 4 | 4 | 0.4 | -0.3 (-6.98%) | 1,700 |
| 6 Jul 2005 | INR | 3.65 | 4.3 | 3.65 | 4.3 | 0.43 | +0.42 (+10.82%) | 2,333 |
| 5 Jul 2005 | INR | 4.5 | 4.5 | 3.8 | 3.88 | 0.388 | -0.22 (-5.37%) | 2,157 |
| 4 Jul 2005 | INR | 3.55 | 4.1 | 3.55 | 4.1 | 0.41 | +0.35 (+9.33%) | 2,050 |
| 1 Jul 2005 | INR | 3.75 | 3.75 | 3.61 | 3.75 | 0.375 | +0.01 (+0.27%) | 800 |
| 30 Jun 2005 | INR | 3.55 | 4 | 3.55 | 3.74 | 0.374 | -0.16 (-4.10%) | 1,100 |
| 29 Jun 2005 | INR | 3.75 | 4 | 3.75 | 3.9 | 0.39 | -0.1 (-2.50%) | 1,850 |
| 28 Jun 2005 | INR | 3.56 | 4 | 3.55 | 4 | 0.4 | +0.15 (+3.90%) | 800 |
| 27 Jun 2005 | INR | 3.55 | 4.01 | 3.55 | 3.85 | 0.385 | +0.03 (+0.79%) | 2,900 |
| 24 Jun 2005 | INR | 4 | 4.4 | 3.71 | 3.82 | 0.382 | -0.28 (-6.83%) | 3,200 |
| 23 Jun 2005 | INR | 4.1 | 4.1 | 4.1 | 4.1 | 0.41 | -0.39 (-8.69%) | 200 |
| 22 Jun 2005 | INR | 4.3 | 4.5 | 3.92 | 4.49 | 0.449 | +0.14 (+3.22%) | 3,000 |
| 21 Jun 2005 | INR | 4.35 | 4.35 | 4.26 | 4.35 | 0.435 | -0.55 (-11.22%) | 3,000 |
| 20 Jun 2005 | INR | 4.75 | 4.9 | 4.7 | 4.9 | 0.49 | -0.06 (-1.21%) | 2,750 |
| 17 Jun 2005 | INR | 4.96 | 4.96 | 4.96 | 4.96 | 0.496 | -0.54 (-9.82%) | 650 |
| 16 Jun 2005 | INR | 5.7 | 5.7 | 5 | 5.5 | 0.55 | -0.05 (-0.90%) | 4,900 |
| 15 Jun 2005 | INR | 5.51 | 6 | 5.51 | 5.55 | 0.555 | -0.45 (-7.50%) | 4,600 |
| 14 Jun 2005 | INR | 5.8 | 6 | 5.22 | 6 | 0.6 | +0.25 (+4.35%) | 10,175 |
| 13 Jun 2005 | INR | 5.7 | 5.75 | 5 | 5.75 | 0.575 | +0.01 (+0.17%) | 4,301 |
