| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2005 | INR | 4.38 | 4.38 | 3.61 | 3.7 | 3.7 | -0.04 (-1.07%) | 60,570 |
| 18 Jul 2005 | INR | 3.78 | 3.78 | 3.7 | 3.74 | 3.74 | +0.04 (+1.08%) | 41,400 |
| 15 Jul 2005 | INR | 3.9 | 3.9 | 3.4 | 3.7 | 3.7 | +0.2 (+5.71%) | 69,540 |
| 14 Jul 2005 | INR | 3.74 | 3.74 | 3.37 | 3.5 | 3.5 | -0.09 (-2.51%) | 21,180 |
| 13 Jul 2005 | INR | 3.31 | 3.67 | 3.3 | 3.59 | 3.59 | +0.09 (+2.57%) | 7,040 |
| 12 Jul 2005 | INR | 3.34 | 3.5 | 3.34 | 3.5 | 3.5 | -0.09 (-2.51%) | 10,000 |
| 11 Jul 2005 | INR | 3.5 | 3.7 | 3.41 | 3.59 | 3.59 | -0.06 (-1.64%) | 31,020 |
| 8 Jul 2005 | INR | 3.55 | 3.76 | 3.4 | 3.65 | 3.65 | -0.15 (-3.95%) | 32,540 |
| 7 Jul 2005 | INR | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | +0.15 (+4.11%) | 10 |
| 6 Jul 2005 | INR | 3.5 | 3.65 | 3.3 | 3.65 | 3.65 | +0.01 (+0.27%) | 30,070 |
| 5 Jul 2005 | INR | 3.52 | 3.83 | 3.5 | 3.64 | 3.64 | -0.07 (-1.89%) | 101,080 |
| 4 Jul 2005 | INR | 3.5 | 4.25 | 3.5 | 3.71 | 3.71 | +0.11 (+3.06%) | 132,620 |
| 1 Jul 2005 | INR | 3.59 | 3.65 | 3.3 | 3.6 | 3.6 | +0.11 (+3.15%) | 42,100 |
| 30 Jun 2005 | INR | 3.3 | 3.68 | 3.3 | 3.49 | 3.49 | +0.08 (+2.35%) | 22,470 |
| 29 Jun 2005 | INR | 3.65 | 3.7 | 3.23 | 3.41 | 3.41 | +0.11 (+3.33%) | 207,400 |
| 28 Jun 2005 | INR | 3.7 | 3.7 | 3.28 | 3.3 | 3.3 | -0.37 (-10.08%) | 70,610 |
| 27 Jun 2005 | INR | 3.36 | 3.67 | 3.36 | 3.67 | 3.67 | +0.19 (+5.46%) | 10,030 |
| 24 Jun 2005 | INR | 3.2 | 3.48 | 3.2 | 3.48 | 3.48 | +0.01 (+0.29%) | 97,000 |
| 23 Jun 2005 | INR | 3.88 | 3.88 | 3.26 | 3.47 | 3.47 | +0.02 (+0.58%) | 43,040 |
| 22 Jun 2005 | INR | 3.9 | 3.9 | 3.21 | 3.45 | 3.45 | -0.19 (-5.22%) | 40,020 |
| 21 Jun 2005 | INR | 3.75 | 3.75 | 3.4 | 3.64 | 3.64 | -0.13 (-3.45%) | 80,060 |
| 20 Jun 2005 | INR | 4 | 4.25 | 3.5 | 3.77 | 3.77 | -0.35 (-8.50%) | 145,540 |
| 17 Jun 2005 | INR | 4.21 | 4.38 | 3.9 | 4.12 | 4.12 | -0.03 (-0.72%) | 173,040 |
| 16 Jun 2005 | INR | 4.26 | 4.4 | 4.15 | 4.15 | 4.15 | -0.47 (-10.17%) | 167,710 |
| 15 Jun 2005 | INR | 4.22 | 4.84 | 4.22 | 4.62 | 4.62 | +0.2 (+4.52%) | 315,800 |
| 14 Jun 2005 | INR | 4 | 4.87 | 3.9 | 4.42 | 4.42 | +0.25 (+6.00%) | 401,230 |
| 13 Jun 2005 | INR | 3.8 | 4.55 | 3.8 | 4.17 | 4.17 | +0.11 (+2.71%) | 138,430 |
| 10 Jun 2005 | INR | 4.08 | 4.6 | 4.05 | 4.06 | 4.06 | -0.04 (-0.98%) | 282,720 |
| 9 Jun 2005 | INR | 4 | 4.5 | 3.71 | 4.1 | 4.1 | +0.5 (+13.89%) | 541,280 |
| 8 Jun 2005 | INR | 4.1 | 4.4 | 3.6 | 3.6 | 3.6 | -0.86 (-19.28%) | 262,000 |
