| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2005 | INR | 7.95 | 8 | 6.52 | 6.61 | 6.61 | -0.37 (-5.30%) | 22,700 |
| 26 Jul 2005 | INR | 6.95 | 7.5 | 6.17 | 6.98 | 6.98 | +0.38 (+5.76%) | 77,601 |
| 25 Jul 2005 | INR | 6.6 | 6.6 | 5.9 | 6.6 | 6.6 | +1.1 (+20.00%) | 128,675 |
| 22 Jul 2005 | INR | 5.4 | 5.8 | 5.2 | 5.5 | 5.5 | +0.25 (+4.76%) | 16,787 |
| 21 Jul 2005 | INR | 5.9 | 6.3 | 4.33 | 5.25 | 5.25 | -0.15 (-2.78%) | 45,446 |
| 20 Jul 2005 | INR | 5.4 | 5.4 | 5.25 | 5.4 | 5.4 | +0.9 (+20%) | 61,970 |
| 19 Jul 2005 | INR | 4 | 4.5 | 4 | 4.5 | 4.5 | +0.75 (+20%) | 15,447 |
| 18 Jul 2005 | INR | 4 | 4 | 3.6 | 3.75 | 3.75 | -0.21 (-5.30%) | 11,201 |
| 15 Jul 2005 | INR | 3.75 | 4 | 3.75 | 3.96 | 3.96 | -0.04 (-1%) | 6,800 |
| 14 Jul 2005 | INR | 4.15 | 4.15 | 3.86 | 4 | 4 | +0.05 (+1.27%) | 2,400 |
| 13 Jul 2005 | INR | 3.52 | 3.95 | 3.52 | 3.95 | 3.95 | -0.4 (-9.20%) | 230 |
| 12 Jul 2005 | INR | 3.51 | 4.45 | 3.51 | 4.35 | 4.35 | +0.55 (+14.47%) | 1,965 |
| 11 Jul 2005 | INR | 3.99 | 3.99 | 3.8 | 3.8 | 3.8 | -0.09 (-2.31%) | 1,650 |
| 8 Jul 2005 | INR | 2.91 | 4 | 2.91 | 3.89 | 3.89 | +0.28 (+7.76%) | 6,365 |
| 7 Jul 2005 | INR | 3.54 | 3.61 | 3.54 | 3.61 | 3.61 | -0.39 (-9.75%) | 1,300 |
| 6 Jul 2005 | INR | 3.66 | 4 | 3.66 | 4 | 4 | 0.0 (0.0%) | 3,000 |
| 5 Jul 2005 | INR | 3.9 | 4 | 3.9 | 4 | 4 | -0.1 (-2.44%) | 4,755 |
| 4 Jul 2005 | INR | 4.2 | 4.4 | 4 | 4.1 | 4.1 | +0.05 (+1.23%) | 4,371 |
| 1 Jul 2005 | INR | 4.5 | 4.5 | 3.8 | 4.05 | 4.05 | +0.05 (+1.25%) | 2,203 |
| 30 Jun 2005 | INR | 4 | 4 | 3.8 | 4 | 4 | -0.2 (-4.76%) | 5,098 |
| 29 Jun 2005 | INR | 4.44 | 4.44 | 3.8 | 4.2 | 4.2 | +0.05 (+1.20%) | 3,110 |
| 28 Jun 2005 | INR | 4.56 | 4.56 | 3.7 | 4.15 | 4.15 | -0.1 (-2.35%) | 1,809 |
| 27 Jun 2005 | INR | 4.42 | 4.42 | 3.53 | 4.25 | 4.25 | +0.25 (+6.25%) | 5,859 |
| 24 Jun 2005 | INR | 4.5 | 4.5 | 3.52 | 4 | 4 | -0.1 (-2.44%) | 1,503 |
| 23 Jun 2005 | INR | 4.58 | 4.58 | 3.58 | 4.1 | 4.1 | +0.1 (+2.50%) | 1,519 |
| 22 Jun 2005 | INR | 4.2 | 4.2 | 3.56 | 4 | 4 | -0.1 (-2.44%) | 3,006 |
| 21 Jun 2005 | INR | 4.01 | 4.36 | 3.61 | 4.1 | 4.1 | +0.25 (+6.49%) | 3,349 |
| 20 Jun 2005 | INR | 4.1 | 4.1 | 3.8 | 3.85 | 3.85 | -0.15 (-3.75%) | 3,200 |
| 17 Jun 2005 | INR | 4.48 | 4.48 | 3.99 | 4 | 4 | -0.46 (-10.31%) | 3,749 |
| 16 Jun 2005 | INR | 5.1 | 5.1 | 4.41 | 4.46 | 4.46 | -0.24 (-5.11%) | 2,116 |
