| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2005 | INR | 5.4 | 5.4 | 4.51 | 4.6 | 4.6 | +0.08 (+1.77%) | 8,535 |
| 5 Aug 2005 | INR | 4.99 | 4.99 | 4.51 | 4.52 | 4.52 | +0.12 (+2.73%) | 3,610 |
| 4 Aug 2005 | INR | 4.4 | 4.98 | 4.36 | 4.4 | 4.4 | +0.04 (+0.92%) | 4,160 |
| 3 Aug 2005 | INR | 4.81 | 4.81 | 4.25 | 4.36 | 4.36 | -0.79 (-15.34%) | 4,119 |
| 2 Aug 2005 | INR | 4.8 | 5.15 | 4.8 | 5.15 | 5.15 | +0.16 (+3.21%) | 2,100 |
| 1 Aug 2005 | INR | 4.99 | 4.99 | 4.67 | 4.99 | 4.99 | +0.48 (+10.64%) | 966 |
| 29 Jul 2005 | INR | 4.96 | 4.96 | 4.51 | 4.51 | 4.51 | -0.49 (-9.80%) | 2,402 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 5 | 5 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 5.6 | 5.6 | 5 | 5 | 5 | -0.23 (-4.40%) | 1,601 |
| 26 Jul 2005 | INR | 5.22 | 5.9 | 5.22 | 5.23 | 5.23 | +0.01 (+0.19%) | 2,603 |
| 25 Jul 2005 | INR | 4.5 | 5.22 | 4.5 | 5.22 | 5.22 | +0.87 (+20%) | 12,988 |
| 22 Jul 2005 | INR | 4.45 | 4.45 | 4.2 | 4.35 | 4.35 | +0.25 (+6.10%) | 5,072 |
| 21 Jul 2005 | INR | 4.25 | 4.64 | 4.1 | 4.1 | 4.1 | -0.15 (-3.53%) | 2,343 |
| 20 Jul 2005 | INR | 4 | 4.54 | 3.9 | 4.25 | 4.25 | -0.05 (-1.16%) | 7,192 |
| 19 Jul 2005 | INR | 3.66 | 4.78 | 3.66 | 4.3 | 4.3 | +0.05 (+1.18%) | 986 |
| 18 Jul 2005 | INR | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | +0.16 (+3.91%) | 600 |
| 15 Jul 2005 | INR | 5.07 | 5.07 | 3.48 | 4.09 | 4.09 | -0.15 (-3.54%) | 4,650 |
| 14 Jul 2005 | INR | 3.83 | 4.24 | 3.75 | 4.24 | 4.24 | +0.21 (+5.21%) | 4,415 |
| 13 Jul 2005 | INR | 4.25 | 4.25 | 4.03 | 4.03 | 4.03 | -0.41 (-9.23%) | 1,500 |
| 12 Jul 2005 | INR | 5.23 | 5.23 | 3.8 | 4.44 | 4.44 | +0.04 (+0.91%) | 310 |
| 11 Jul 2005 | INR | 3.81 | 4.4 | 3.81 | 4.4 | 4.4 | +0.4 (+10%) | 10 |
| 8 Jul 2005 | INR | 3.7 | 4 | 3.7 | 4 | 4 | +0.17 (+4.44%) | 100 |
| 7 Jul 2005 | INR | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -0.17 (-4.25%) | 100 |
| 6 Jul 2005 | INR | 4.25 | 4.25 | 4 | 4 | 4 | -0.25 (-5.88%) | 2,000 |
| 5 Jul 2005 | INR | 4.2 | 4.25 | 4.2 | 4.25 | 4.25 | +0.45 (+11.84%) | 3,000 |
| 4 Jul 2005 | INR | 4.4 | 4.4 | 3.8 | 3.8 | 3.8 | -0.32 (-7.77%) | 2 |
| 1 Jul 2005 | INR | 4.74 | 4.74 | 4.12 | 4.12 | 4.12 | -0.18 (-4.19%) | 3,900 |
| 30 Jun 2005 | INR | 4.95 | 4.95 | 4.3 | 4.3 | 4.3 | -0.65 (-13.13%) | 3,300 |
| 29 Jun 2005 | INR | 4.7 | 4.95 | 4.51 | 4.95 | 4.95 | +0.45 (+10%) | 3,330 |
| 28 Jun 2005 | INR | 5.5 | 5.5 | 4.25 | 4.5 | 4.5 | -0.3 (-6.25%) | 3,505 |
