| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2005 | INR | 15.5 | 15.55 | 14.75 | 14.75 | 14.75 | -0.75 (-4.84%) | 3,523 |
| 29 Jul 2005 | INR | 14.9 | 16 | 14.9 | 15.5 | 15.5 | -0.5 (-3.13%) | 2,600 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 16 | 16 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 15.5 | 16.3 | 15.5 | 16 | 16 | +0.9 (+5.96%) | 7,850 |
| 26 Jul 2005 | INR | 15.6 | 15.6 | 15 | 15.1 | 15.1 | -0.5 (-3.21%) | 7,300 |
| 25 Jul 2005 | INR | 18.48 | 18.48 | 15.6 | 15.6 | 15.6 | -1.4 (-8.24%) | 21,509 |
| 22 Jul 2005 | INR | 18.48 | 18.6 | 16.5 | 17 | 17 | +0.03 (+0.18%) | 51,765 |
| 21 Jul 2005 | INR | 16.9 | 16.97 | 16.9 | 16.97 | 16.97 | +1.17 (+7.41%) | 56,235 |
| 20 Jul 2005 | INR | 16 | 16.19 | 15 | 15.8 | 15.8 | +0.25 (+1.61%) | 20,181 |
| 19 Jul 2005 | INR | 15 | 15.55 | 14.26 | 15.55 | 15.55 | +1.35 (+9.51%) | 22,060 |
| 18 Jul 2005 | INR | 14.8 | 14.8 | 13 | 14.2 | 14.2 | +0.24 (+1.72%) | 24,675 |
| 15 Jul 2005 | INR | 14.7 | 15.5 | 13.93 | 13.96 | 13.96 | -1.51 (-9.76%) | 26,447 |
| 14 Jul 2005 | INR | 16.9 | 17.2 | 15.3 | 15.47 | 15.47 | -1.05 (-6.36%) | 44,197 |
| 13 Jul 2005 | INR | 17.9 | 17.9 | 15.53 | 16.52 | 16.52 | +1.01 (+6.51%) | 97,071 |
| 12 Jul 2005 | INR | 13.45 | 15.51 | 12.15 | 15.51 | 15.51 | +2.58 (+19.95%) | 179,254 |
| 11 Jul 2005 | INR | 11.61 | 12.93 | 11.6 | 12.93 | 12.93 | +2.15 (+19.94%) | 63,215 |
| 8 Jul 2005 | INR | 9.9 | 10.78 | 9.9 | 10.78 | 10.78 | +1.79 (+19.91%) | 34,913 |
| 7 Jul 2005 | INR | 9.4 | 9.6 | 8.99 | 8.99 | 8.99 | -0.56 (-5.86%) | 27,400 |
| 6 Jul 2005 | INR | 10 | 10.5 | 9.15 | 9.55 | 9.55 | +0.32 (+3.47%) | 12,800 |
| 5 Jul 2005 | INR | 9.3 | 10 | 9 | 9.23 | 9.23 | +0.48 (+5.49%) | 32,229 |
| 4 Jul 2005 | INR | 8 | 8.79 | 8 | 8.75 | 8.75 | +0.75 (+9.38%) | 500 |
| 1 Jul 2005 | INR | 8.01 | 8.01 | 8 | 8 | 8 | -0.3 (-3.61%) | 300 |
| 30 Jun 2005 | INR | 8 | 9.5 | 8 | 8.3 | 8.3 | +0.24 (+2.98%) | 6,280 |
| 29 Jun 2005 | INR | 8.25 | 8.25 | 8.06 | 8.06 | 8.06 | +0.01 (+0.12%) | 590 |
| 28 Jun 2005 | INR | 7.2 | 8.05 | 7.2 | 8.05 | 8.05 | -0.6 (-6.94%) | 3,900 |
| 27 Jun 2005 | INR | 10 | 10 | 8.1 | 8.65 | 8.65 | 0.0 (0.0%) | 3,650 |
| 24 Jun 2005 | INR | 8.9 | 9.9 | 8.3 | 8.65 | 8.65 | -0.2 (-2.26%) | 1,529 |
| 23 Jun 2005 | INR | 8.12 | 9 | 8.12 | 8.85 | 8.85 | -0.24 (-2.64%) | 7,550 |
| 22 Jun 2005 | INR | 10.3 | 10.3 | 9 | 9.09 | 9.09 | +0.34 (+3.89%) | 9,800 |
| 21 Jun 2005 | INR | 8.3 | 9.1 | 8.3 | 8.75 | 8.75 | -0.35 (-3.85%) | 14,293 |
