| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2005 | INR | 3.4 | 3.4 | 3.26 | 3.26 | 3.26 | -0.09 (-2.69%) | 13,990 |
| 2 Aug 2005 | INR | 3.47 | 3.47 | 3.31 | 3.35 | 3.35 | -0.04 (-1.18%) | 9,598 |
| 1 Aug 2005 | INR | 3.18 | 3.39 | 3.14 | 3.39 | 3.39 | +0.15 (+4.63%) | 13,541 |
| 29 Jul 2005 | INR | 3.75 | 3.87 | 3.2 | 3.24 | 3.24 | +0.04 (+1.25%) | 55,800 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 3.2 | 3.2 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 3.1 | 3.45 | 3.1 | 3.2 | 3.2 | +0.04 (+1.27%) | 218,752 |
| 26 Jul 2005 | INR | 3.9 | 4.09 | 3.16 | 3.16 | 3.16 | -0.79 (-20%) | 138,104 |
| 25 Jul 2005 | INR | 4.04 | 4.32 | 3.84 | 3.95 | 3.95 | -0.3 (-7.06%) | 41,357 |
| 22 Jul 2005 | INR | 4.06 | 4.48 | 4.05 | 4.25 | 4.25 | +0.1 (+2.41%) | 35,610 |
| 21 Jul 2005 | INR | 4.03 | 4.29 | 3.95 | 4.15 | 4.15 | +0.05 (+1.22%) | 71,404 |
| 20 Jul 2005 | INR | 3.33 | 4.1 | 3.33 | 4.1 | 4.1 | -0.04 (-0.97%) | 48,563 |
| 19 Jul 2005 | INR | 4.25 | 4.33 | 3.8 | 4.14 | 4.14 | +0.03 (+0.73%) | 32,202 |
| 18 Jul 2005 | INR | 4.2 | 4.25 | 3.87 | 4.11 | 4.11 | -0.04 (-0.96%) | 18,000 |
| 15 Jul 2005 | INR | 3.89 | 4.2 | 3.76 | 4.15 | 4.15 | +0.27 (+6.96%) | 41,239 |
| 14 Jul 2005 | INR | 3.7 | 3.97 | 3.6 | 3.88 | 3.88 | +0.19 (+5.15%) | 33,462 |
| 13 Jul 2005 | INR | 3.65 | 3.69 | 3.6 | 3.69 | 3.69 | +0.07 (+1.93%) | 5,000 |
| 12 Jul 2005 | INR | 3.95 | 4.09 | 3.58 | 3.62 | 3.62 | +0.07 (+1.97%) | 17,550 |
| 11 Jul 2005 | INR | 3.7 | 3.7 | 3.55 | 3.55 | 3.55 | 0.0 (0.0%) | 24,000 |
| 8 Jul 2005 | INR | 3.59 | 3.59 | 3.4 | 3.55 | 3.55 | -0.11 (-3.01%) | 18,950 |
| 7 Jul 2005 | INR | 3.75 | 3.75 | 3.66 | 3.66 | 3.66 | +0.07 (+1.95%) | 10,600 |
| 6 Jul 2005 | INR | 3.75 | 3.75 | 3.41 | 3.59 | 3.59 | -0.16 (-4.27%) | 8,561 |
| 5 Jul 2005 | INR | 3.49 | 3.79 | 3.49 | 3.75 | 3.75 | -0.05 (-1.32%) | 9,211 |
| 4 Jul 2005 | INR | 3.52 | 3.83 | 3.52 | 3.8 | 3.8 | +0.1 (+2.70%) | 5,373 |
| 1 Jul 2005 | INR | 3.9 | 3.9 | 3.6 | 3.7 | 3.7 | -0.15 (-3.90%) | 6,900 |
| 30 Jun 2005 | INR | 3.94 | 3.94 | 3.85 | 3.85 | 3.85 | -0.07 (-1.79%) | 1,675 |
| 29 Jun 2005 | INR | 3.93 | 3.99 | 3.9 | 3.92 | 3.92 | +0.17 (+4.53%) | 6,575 |
| 28 Jun 2005 | INR | 4.1 | 4.1 | 3.75 | 3.75 | 3.75 | -0.55 (-12.79%) | 7,500 |
| 27 Jun 2005 | INR | 4 | 4.3 | 3.81 | 4.3 | 4.3 | +0.42 (+10.82%) | 26,310 |
| 24 Jun 2005 | INR | 3.61 | 3.88 | 3.6 | 3.88 | 3.88 | -0.02 (-0.51%) | 8,500 |
| 23 Jun 2005 | INR | 2.9 | 4 | 2.9 | 3.9 | 3.9 | +0.4 (+11.43%) | 17,850 |
