| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2005 | INR | 7.35 | 7.8 | 7.35 | 7.41 | 7.41 | -0.01 (-0.13%) | 12,380 |
| 22 Jul 2005 | INR | 7.05 | 8 | 7.05 | 7.42 | 7.42 | -0.01 (-0.13%) | 27,996 |
| 21 Jul 2005 | INR | 7.05 | 7.8 | 7.05 | 7.43 | 7.43 | +0.62 (+9.10%) | 20,416 |
| 20 Jul 2005 | INR | 6.63 | 7.05 | 6.63 | 6.81 | 6.81 | +0.2 (+3.03%) | 5,650 |
| 19 Jul 2005 | INR | 7.09 | 7.1 | 6.4 | 6.61 | 6.61 | -0.2 (-2.94%) | 1,670 |
| 18 Jul 2005 | INR | 6.41 | 7 | 6.41 | 6.81 | 6.81 | +0.11 (+1.64%) | 3,000 |
| 15 Jul 2005 | INR | 6.13 | 6.9 | 6.13 | 6.7 | 6.7 | +0.65 (+10.74%) | 8,320 |
| 14 Jul 2005 | INR | 6.26 | 6.7 | 6.05 | 6.05 | 6.05 | -0.25 (-3.97%) | 6,900 |
| 13 Jul 2005 | INR | 6.17 | 6.31 | 6.17 | 6.3 | 6.3 | -0.25 (-3.82%) | 9,000 |
| 12 Jul 2005 | INR | 6.11 | 6.8 | 6.1 | 6.55 | 6.55 | +0.15 (+2.34%) | 4,450 |
| 11 Jul 2005 | INR | 6.17 | 6.8 | 6 | 6.4 | 6.4 | +0.3 (+4.92%) | 9,300 |
| 8 Jul 2005 | INR | 6.21 | 6.26 | 6.1 | 6.1 | 6.1 | -0.68 (-10.03%) | 5,600 |
| 7 Jul 2005 | INR | 6.1 | 6.78 | 6.1 | 6.78 | 6.78 | +0.38 (+5.94%) | 700 |
| 6 Jul 2005 | INR | 6.12 | 6.5 | 6.1 | 6.4 | 6.4 | +0.3 (+4.92%) | 3,400 |
| 5 Jul 2005 | INR | 6.15 | 6.2 | 6.07 | 6.1 | 6.1 | -0.25 (-3.94%) | 12,400 |
| 4 Jul 2005 | INR | 6.5 | 6.5 | 6.3 | 6.35 | 6.35 | -0.39 (-5.79%) | 2,700 |
| 1 Jul 2005 | INR | 5.25 | 6.74 | 5.25 | 6.74 | 6.74 | +0.74 (+12.33%) | 2,400 |
| 30 Jun 2005 | INR | 6.01 | 6.25 | 6 | 6 | 6 | -0.48 (-7.41%) | 7,400 |
| 29 Jun 2005 | INR | 6 | 6.48 | 5.9 | 6.48 | 6.48 | +0.37 (+6.06%) | 9,600 |
| 28 Jun 2005 | INR | 6.02 | 6.11 | 6.02 | 6.11 | 6.11 | +0.06 (+0.99%) | 700 |
| 27 Jun 2005 | INR | 6 | 6.45 | 6 | 6.05 | 6.05 | -0.46 (-7.07%) | 4,300 |
| 24 Jun 2005 | INR | 6.25 | 6.6 | 6.25 | 6.51 | 6.51 | +0.35 (+5.68%) | 2,050 |
| 23 Jun 2005 | INR | 6.3 | 6.5 | 6 | 6.16 | 6.16 | -0.84 (-12%) | 12,400 |
| 22 Jun 2005 | INR | 6.5 | 7 | 6.5 | 7 | 7 | +0.49 (+7.53%) | 7,506 |
| 21 Jun 2005 | INR | 6.04 | 7 | 6.04 | 6.51 | 6.51 | -0.24 (-3.56%) | 1,600 |
| 20 Jun 2005 | INR | 7 | 7.5 | 6.75 | 6.75 | 6.75 | -0.6 (-8.16%) | 2,100 |
| 17 Jun 2005 | INR | 7 | 7.9 | 7 | 7.35 | 7.35 | -0.35 (-4.55%) | 5,228 |
| 16 Jun 2005 | INR | 7.3 | 7.8 | 7.3 | 7.7 | 7.7 | -0.5 (-6.10%) | 4,200 |
| 15 Jun 2005 | INR | 8.84 | 8.9 | 8 | 8.2 | 8.2 | -0.24 (-2.84%) | 16,300 |
| 14 Jun 2005 | INR | 8 | 8.5 | 7.91 | 8.44 | 8.44 | +0.44 (+5.50%) | 23,899 |
