| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2005 | INR | 3.71 | 3.8 | 3.7 | 3.7 | 3.7 | -0.1 (-2.63%) | 2,263 |
| 4 Aug 2005 | INR | 3.65 | 3.9 | 3.65 | 3.8 | 3.8 | +0.08 (+2.15%) | 2,603 |
| 3 Aug 2005 | INR | 3.9 | 4 | 3.7 | 3.72 | 3.72 | -0.17 (-4.37%) | 6,100 |
| 2 Aug 2005 | INR | 3.04 | 4 | 3.04 | 3.89 | 3.89 | +0.23 (+6.28%) | 13,201 |
| 1 Aug 2005 | INR | 3.3 | 3.9 | 3.3 | 3.66 | 3.66 | -0.16 (-4.19%) | 2,902 |
| 29 Jul 2005 | INR | 3.9 | 4 | 3.65 | 3.82 | 3.82 | -0.13 (-3.29%) | 6,501 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 3.95 | 3.95 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 4.35 | 4.35 | 3.95 | 3.95 | 3.95 | -0.19 (-4.59%) | 2,202 |
| 26 Jul 2005 | INR | 4 | 4.24 | 3.9 | 4.14 | 4.14 | -0.02 (-0.48%) | 6,102 |
| 25 Jul 2005 | INR | 4.4 | 4.48 | 4.12 | 4.16 | 4.16 | -0.25 (-5.67%) | 8,304 |
| 22 Jul 2005 | INR | 4.3 | 4.75 | 4.3 | 4.41 | 4.41 | +0.24 (+5.76%) | 15,552 |
| 21 Jul 2005 | INR | 4.75 | 5.3 | 4 | 4.17 | 4.17 | -0.25 (-5.66%) | 51,084 |
| 20 Jul 2005 | INR | 4.8 | 4.92 | 4.01 | 4.42 | 4.42 | +0.22 (+5.24%) | 33,149 |
| 19 Jul 2005 | INR | 3.5 | 4.2 | 3.27 | 4.2 | 4.2 | +0.51 (+13.82%) | 27,905 |
| 18 Jul 2005 | INR | 3.3 | 3.75 | 3 | 3.69 | 3.69 | +0.09 (+2.50%) | 14,400 |
| 15 Jul 2005 | INR | 3.12 | 4.09 | 3.12 | 3.6 | 3.6 | -0.08 (-2.17%) | 6,459 |
| 14 Jul 2005 | INR | 3.15 | 3.7 | 3.15 | 3.68 | 3.68 | -0.21 (-5.40%) | 5,900 |
| 13 Jul 2005 | INR | 3.22 | 4 | 3.22 | 3.89 | 3.89 | +0.31 (+8.66%) | 7,600 |
| 12 Jul 2005 | INR | 3.59 | 3.85 | 3.55 | 3.58 | 3.58 | -0.26 (-6.77%) | 3,500 |
| 11 Jul 2005 | INR | 3.75 | 3.84 | 3.35 | 3.84 | 3.84 | +0.19 (+5.21%) | 7,200 |
| 8 Jul 2005 | INR | 3.6 | 3.99 | 3.6 | 3.65 | 3.65 | +0.03 (+0.83%) | 9,200 |
| 7 Jul 2005 | INR | 3.71 | 3.71 | 3.6 | 3.62 | 3.62 | -0.38 (-9.50%) | 4,997 |
| 6 Jul 2005 | INR | 3.7 | 4.1 | 3.7 | 4 | 4 | -0.24 (-5.66%) | 2,331 |
| 5 Jul 2005 | INR | 3.31 | 4.24 | 3.31 | 4.24 | 4.24 | +0.5 (+13.37%) | 6,250 |
| 4 Jul 2005 | INR | 3.7 | 3.9 | 3.7 | 3.74 | 3.74 | +0.1 (+2.75%) | 7,000 |
| 1 Jul 2005 | INR | 3.74 | 3.8 | 3.51 | 3.64 | 3.64 | -0.06 (-1.62%) | 3,900 |
| 30 Jun 2005 | INR | 3.9 | 3.9 | 3.7 | 3.7 | 3.7 | -0.15 (-3.90%) | 3,951 |
| 29 Jun 2005 | INR | 3.9 | 4.25 | 3.85 | 3.85 | 3.85 | -0.01 (-0.26%) | 6,238 |
| 28 Jun 2005 | INR | 3.95 | 4 | 3.8 | 3.86 | 3.86 | -0.09 (-2.28%) | 10,200 |
| 27 Jun 2005 | INR | 3.62 | 4.25 | 3.62 | 3.95 | 3.95 | +0.27 (+7.34%) | 23,375 |
