| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2005 | INR | 14.5 | 15.5 | 14.5 | 15 | 15 | 0.0 (0.0%) | 4,844 |
| 8 Aug 2005 | INR | 12.6 | 15 | 12.6 | 15 | 15 | +1.3 (+9.49%) | 3,227 |
| 5 Aug 2005 | INR | 14.5 | 14.75 | 13.7 | 13.7 | 13.7 | -0.8 (-5.52%) | 3,764 |
| 4 Aug 2005 | INR | 14 | 14.8 | 13.8 | 14.5 | 14.5 | 0.0 (0.0%) | 2,500 |
| 3 Aug 2005 | INR | 16.25 | 16.25 | 14.5 | 14.5 | 14.5 | -0.8 (-5.23%) | 2,502 |
| 2 Aug 2005 | INR | 16.25 | 16.25 | 13.8 | 15.3 | 15.3 | +0.4 (+2.68%) | 1,005 |
| 1 Aug 2005 | INR | 16.35 | 16.35 | 14.4 | 14.9 | 14.9 | -0.93 (-5.87%) | 2,101 |
| 29 Jul 2005 | INR | 16.8 | 16.8 | 15 | 15.83 | 15.83 | -0.17 (-1.06%) | 2,365 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 16 | 16 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 16 | 16.95 | 15.05 | 16 | 16 | -0.56 (-3.38%) | 7,622 |
| 26 Jul 2005 | INR | 17 | 18.5 | 15.45 | 16.56 | 16.56 | -0.6 (-3.50%) | 29,847 |
| 25 Jul 2005 | INR | 19 | 19 | 16.7 | 17.16 | 17.16 | +0.46 (+2.75%) | 47,270 |
| 22 Jul 2005 | INR | 13.92 | 16.7 | 13.92 | 16.7 | 16.7 | +2.78 (+19.97%) | 38,827 |
| 21 Jul 2005 | INR | 10.01 | 13.92 | 10.01 | 13.92 | 13.92 | +2.32 (+20.00%) | 18,223 |
| 20 Jul 2005 | INR | 10.01 | 12.1 | 10.01 | 11.6 | 11.6 | +0.2 (+1.75%) | 2,860 |
| 19 Jul 2005 | INR | 10.01 | 12.6 | 10.01 | 11.4 | 11.4 | -0.99 (-7.99%) | 3,094 |
| 18 Jul 2005 | INR | 11.71 | 12.39 | 11.71 | 12.39 | 12.39 | +0.83 (+7.18%) | 1,499 |
| 15 Jul 2005 | INR | 11.55 | 12.5 | 11.55 | 11.56 | 11.56 | +0.06 (+0.52%) | 1,500 |
| 14 Jul 2005 | INR | 12 | 12 | 11.26 | 11.5 | 11.5 | -0.5 (-4.17%) | 456 |
| 13 Jul 2005 | INR | 10.75 | 12 | 10.75 | 12 | 12 | +0.9 (+8.11%) | 5,051 |
| 12 Jul 2005 | INR | 11.1 | 11.1 | 11.1 | 11.1 | 11.1 | +0.25 (+2.30%) | 100 |
| 11 Jul 2005 | INR | 9.56 | 12 | 9.56 | 10.85 | 10.85 | -0.48 (-4.24%) | 1,306 |
| 8 Jul 2005 | INR | 10.03 | 11.99 | 10.03 | 11.33 | 11.33 | +0.01 (+0.09%) | 1,912 |
| 7 Jul 2005 | INR | 9.3 | 12 | 9.3 | 11.32 | 11.32 | -0.24 (-2.08%) | 2,103 |
| 6 Jul 2005 | INR | 10.67 | 12.5 | 10.67 | 11.56 | 11.56 | -0.94 (-7.52%) | 519 |
| 5 Jul 2005 | INR | 13 | 13 | 11.61 | 12.5 | 12.5 | +0.54 (+4.52%) | 5,956 |
| 4 Jul 2005 | INR | 11.5 | 12.72 | 10.27 | 11.96 | 11.96 | +1.36 (+12.83%) | 15,367 |
| 1 Jul 2005 | INR | 12 | 12 | 9.01 | 10.6 | 10.6 | +0.4 (+3.92%) | 5,643 |
| 30 Jun 2005 | INR | 10 | 10.3 | 10 | 10.2 | 10.2 | +0.69 (+7.26%) | 5,709 |
| 29 Jun 2005 | INR | 8.81 | 9.8 | 8.81 | 9.51 | 9.51 | -0.15 (-1.55%) | 1,611 |
