| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2005 | INR | 0 | 0 | 0 | 4.9 | 4.9 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 5 | 5.5 | 4.55 | 4.9 | 4.9 | -0.35 (-6.67%) | 200,020 |
| 26 Jul 2005 | INR | 5.4 | 6 | 4.9 | 5.25 | 5.25 | +0.16 (+3.14%) | 888,610 |
| 25 Jul 2005 | INR | 5.35 | 5.35 | 4.41 | 5.09 | 5.09 | +0.54 (+11.87%) | 375,030 |
| 22 Jul 2005 | INR | 4.9 | 4.9 | 4.35 | 4.55 | 4.55 | -0.05 (-1.09%) | 112,500 |
| 21 Jul 2005 | INR | 4.55 | 5 | 4.55 | 4.6 | 4.6 | -0.3 (-6.12%) | 403,000 |
| 20 Jul 2005 | INR | 4.49 | 4.9 | 4.01 | 4.9 | 4.9 | +0.18 (+3.81%) | 184,500 |
| 19 Jul 2005 | INR | 4.75 | 4.96 | 4.5 | 4.72 | 4.72 | +0.58 (+14.01%) | 707,820 |
| 18 Jul 2005 | INR | 3.46 | 4.14 | 3.46 | 4.14 | 4.14 | +0.78 (+23.21%) | 139,500 |
| 15 Jul 2005 | INR | 3.99 | 3.99 | 3.35 | 3.36 | 3.36 | -0.61 (-15.37%) | 53,920 |
| 14 Jul 2005 | INR | 4 | 4 | 3.55 | 3.97 | 3.97 | +0.42 (+11.83%) | 26,800 |
| 13 Jul 2005 | INR | 4.23 | 4.23 | 3.55 | 3.55 | 3.55 | -0.05 (-1.39%) | 13,000 |
| 12 Jul 2005 | INR | 3.51 | 3.83 | 3.21 | 3.6 | 3.6 | -0.2 (-5.26%) | 66,000 |
| 11 Jul 2005 | INR | 3.7 | 3.8 | 3.15 | 3.8 | 3.8 | 0.0 (0.0%) | 60,000 |
| 8 Jul 2005 | INR | 3.85 | 3.85 | 3.41 | 3.8 | 3.8 | -0.13 (-3.31%) | 54,000 |
| 7 Jul 2005 | INR | 3.42 | 3.93 | 3.41 | 3.93 | 3.93 | +0.43 (+12.29%) | 13,000 |
| 6 Jul 2005 | INR | 3.8 | 3.95 | 3.5 | 3.5 | 3.5 | +0.03 (+0.86%) | 56,000 |
| 5 Jul 2005 | INR | 3.5 | 3.6 | 3.37 | 3.47 | 3.47 | -0.24 (-6.47%) | 21,000 |
| 4 Jul 2005 | INR | 3.45 | 3.9 | 3.45 | 3.71 | 3.71 | -0.14 (-3.64%) | 53,000 |
| 1 Jul 2005 | INR | 3.5 | 3.97 | 3.5 | 3.85 | 3.85 | +0.4 (+11.59%) | 40,000 |
| 30 Jun 2005 | INR | 4.05 | 4.05 | 3.38 | 3.45 | 3.45 | -0.54 (-13.53%) | 46,730 |
| 29 Jun 2005 | INR | 3.8 | 4 | 3.75 | 3.99 | 3.99 | +0.19 (+5%) | 100,000 |
| 28 Jun 2005 | INR | 3.41 | 3.81 | 3.41 | 3.8 | 3.8 | 0.0 (0.0%) | 39,500 |
| 27 Jun 2005 | INR | 3.8 | 4 | 3.73 | 3.8 | 3.8 | -0.15 (-3.80%) | 233,000 |
| 24 Jun 2005 | INR | 3.63 | 4 | 3.63 | 3.95 | 3.95 | +0.34 (+9.42%) | 74,000 |
| 23 Jun 2005 | INR | 4 | 4.25 | 3.6 | 3.61 | 3.61 | -0.29 (-7.44%) | 83,500 |
| 22 Jun 2005 | INR | 4 | 4.05 | 3.9 | 3.9 | 3.9 | -0.35 (-8.24%) | 47,500 |
| 21 Jun 2005 | INR | 4.4 | 4.4 | 4 | 4.25 | 4.25 | -0.06 (-1.39%) | 96,000 |
| 20 Jun 2005 | INR | 3.8 | 4.89 | 3.76 | 4.31 | 4.31 | -0.19 (-4.22%) | 163,900 |
| 17 Jun 2005 | INR | 4.9 | 4.9 | 4.3 | 4.5 | 4.5 | 0.0 (0.0%) | 97,760 |
