| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2005 | INR | 9.88 | 9.99 | 9.27 | 9.37 | 9.37 | -0.21 (-2.19%) | 19,700 |
| 8 Aug 2005 | INR | 10.25 | 10.25 | 9.31 | 9.58 | 9.58 | -0.17 (-1.74%) | 11,300 |
| 5 Aug 2005 | INR | 9.21 | 10.45 | 9.21 | 9.75 | 9.75 | +0.34 (+3.61%) | 19,890 |
| 4 Aug 2005 | INR | 9.89 | 9.89 | 9.41 | 9.41 | 9.41 | 0.0 (0.0%) | 7,885 |
| 3 Aug 2005 | INR | 9.79 | 10.49 | 9.41 | 9.41 | 9.41 | +0.41 (+4.56%) | 25,900 |
| 2 Aug 2005 | INR | 9.5 | 9.5 | 9 | 9 | 9 | -0.52 (-5.46%) | 11,850 |
| 1 Aug 2005 | INR | 9.75 | 9.75 | 9 | 9.52 | 9.52 | -0.02 (-0.21%) | 7,402 |
| 29 Jul 2005 | INR | 9.55 | 10 | 9.47 | 9.54 | 9.54 | -0.46 (-4.60%) | 11,600 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 10 | 10 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 10 | 10 | 9.65 | 10 | 10 | +0.08 (+0.81%) | 7,526 |
| 26 Jul 2005 | INR | 10.5 | 10.5 | 9.9 | 9.92 | 9.92 | -0.51 (-4.89%) | 39,003 |
| 25 Jul 2005 | INR | 11 | 11 | 10.35 | 10.43 | 10.43 | -0.38 (-3.52%) | 21,025 |
| 22 Jul 2005 | INR | 10.99 | 11.1 | 10.5 | 10.81 | 10.81 | +0.34 (+3.25%) | 19,005 |
| 21 Jul 2005 | INR | 10.21 | 11 | 10.21 | 10.47 | 10.47 | +0.07 (+0.67%) | 29,100 |
| 20 Jul 2005 | INR | 11 | 11.25 | 10.25 | 10.4 | 10.4 | +0.2 (+1.96%) | 30,175 |
| 19 Jul 2005 | INR | 11.9 | 11.9 | 10.2 | 10.2 | 10.2 | -1.02 (-9.09%) | 39,839 |
| 18 Jul 2005 | INR | 11.5 | 11.9 | 10.6 | 11.22 | 11.22 | +0.84 (+8.09%) | 105,626 |
| 15 Jul 2005 | INR | 11 | 11.68 | 9.63 | 10.38 | 10.38 | +0.64 (+6.57%) | 139,595 |
| 14 Jul 2005 | INR | 11.08 | 11.08 | 9.35 | 9.74 | 9.74 | +0.74 (+8.22%) | 17,890 |
| 13 Jul 2005 | INR | 10.8 | 10.8 | 9 | 9 | 9 | -0.05 (-0.55%) | 41,777 |
| 12 Jul 2005 | INR | 9.7 | 9.74 | 9.05 | 9.05 | 9.05 | -0.2 (-2.16%) | 28,275 |
| 11 Jul 2005 | INR | 8.63 | 10.7 | 8.63 | 9.25 | 9.25 | -0.12 (-1.28%) | 116,115 |
| 8 Jul 2005 | INR | 8.4 | 9.55 | 8.27 | 9.37 | 9.37 | +1.37 (+17.13%) | 36,399 |
| 7 Jul 2005 | INR | 8.6 | 8.63 | 8 | 8 | 8 | -0.47 (-5.55%) | 8,305 |
| 6 Jul 2005 | INR | 7.06 | 8.6 | 7.06 | 8.47 | 8.47 | +0.42 (+5.22%) | 10,102 |
| 5 Jul 2005 | INR | 8.95 | 8.99 | 8 | 8.05 | 8.05 | -0.3 (-3.59%) | 13,205 |
| 4 Jul 2005 | INR | 7.9 | 8.85 | 7.85 | 8.35 | 8.35 | +0.54 (+6.91%) | 19,801 |
| 1 Jul 2005 | INR | 7.45 | 8.2 | 7.45 | 7.81 | 7.81 | +0.05 (+0.64%) | 8,400 |
| 30 Jun 2005 | INR | 8.74 | 8.74 | 7.61 | 7.76 | 7.76 | -0.14 (-1.77%) | 4,846 |
| 29 Jun 2005 | INR | 8 | 8 | 7.33 | 7.9 | 7.9 | -0.03 (-0.38%) | 2,901 |
