| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2005 | INR | 14.3 | 14.3 | 12.47 | 12.47 | 12.47 | -1.18 (-8.64%) | 11,700 |
| 26 Jul 2005 | INR | 13.65 | 14 | 13.3 | 13.65 | 13.65 | -0.47 (-3.33%) | 10,029 |
| 25 Jul 2005 | INR | 16 | 16 | 14.12 | 14.12 | 14.12 | -0.49 (-3.35%) | 8,895 |
| 22 Jul 2005 | INR | 14.3 | 15.69 | 14.25 | 14.61 | 14.61 | +0.19 (+1.32%) | 8,875 |
| 21 Jul 2005 | INR | 16.9 | 16.9 | 14.42 | 14.42 | 14.42 | -1.58 (-9.88%) | 18,340 |
| 20 Jul 2005 | INR | 16.45 | 16.66 | 15.91 | 16 | 16 | +0.85 (+5.61%) | 53,052 |
| 19 Jul 2005 | INR | 17.3 | 17.45 | 14.8 | 15.15 | 15.15 | -1.28 (-7.79%) | 39,024 |
| 18 Jul 2005 | INR | 16.93 | 16.93 | 15.5 | 16.43 | 16.43 | +2.32 (+16.44%) | 107,868 |
| 15 Jul 2005 | INR | 14 | 14.11 | 12.61 | 14.11 | 14.11 | +2.35 (+19.98%) | 67,528 |
| 14 Jul 2005 | INR | 9.75 | 11.76 | 9.75 | 11.76 | 11.76 | +1.96 (+20%) | 26,885 |
| 13 Jul 2005 | INR | 9.2 | 9.8 | 9.1 | 9.8 | 9.8 | +0.3 (+3.16%) | 5,960 |
| 12 Jul 2005 | INR | 9.35 | 9.5 | 9.05 | 9.5 | 9.5 | +0.15 (+1.60%) | 2,900 |
| 11 Jul 2005 | INR | 9 | 9.35 | 8.85 | 9.35 | 9.35 | +0.65 (+7.47%) | 6,085 |
| 8 Jul 2005 | INR | 8.17 | 8.7 | 8.17 | 8.7 | 8.7 | +0.2 (+2.35%) | 200 |
| 7 Jul 2005 | INR | 8.6 | 8.65 | 8.5 | 8.5 | 8.5 | -0.49 (-5.45%) | 1,125 |
| 6 Jul 2005 | INR | 8.6 | 8.99 | 8.6 | 8.99 | 8.99 | +0.29 (+3.33%) | 1,200 |
| 5 Jul 2005 | INR | 9.14 | 9.2 | 8.7 | 8.7 | 8.7 | -0.1 (-1.14%) | 5,275 |
| 4 Jul 2005 | INR | 8.7 | 8.95 | 8.7 | 8.8 | 8.8 | +0.1 (+1.15%) | 1,520 |
| 1 Jul 2005 | INR | 8.7 | 8.7 | 8.7 | 8.7 | 8.7 | +0.39 (+4.69%) | 200 |
| 30 Jun 2005 | INR | 8.46 | 8.5 | 8.3 | 8.31 | 8.31 | -0.29 (-3.37%) | 7,845 |
| 29 Jun 2005 | INR | 9 | 9 | 8.6 | 8.6 | 8.6 | -0.2 (-2.27%) | 2,500 |
| 28 Jun 2005 | INR | 9.05 | 9.05 | 8.8 | 8.8 | 8.8 | -0.22 (-2.44%) | 3,750 |
| 27 Jun 2005 | INR | 8.41 | 9.49 | 8.41 | 9.02 | 9.02 | +0.02 (+0.22%) | 10,800 |
| 24 Jun 2005 | INR | 9.05 | 9.05 | 8.75 | 9 | 9 | 0.0 (0.0%) | 5,085 |
| 23 Jun 2005 | INR | 9 | 9.14 | 8.41 | 9 | 9 | +0.68 (+8.17%) | 9,022 |
| 22 Jun 2005 | INR | 8.5 | 9 | 8.23 | 8.32 | 8.32 | -0.48 (-5.45%) | 6,273 |
| 21 Jun 2005 | INR | 9.4 | 9.45 | 8.6 | 8.8 | 8.8 | -0.2 (-2.22%) | 2,470 |
| 20 Jun 2005 | INR | 9.02 | 9.25 | 9 | 9 | 9 | -0.25 (-2.70%) | 1,970 |
| 17 Jun 2005 | INR | 10 | 10 | 9.25 | 9.25 | 9.25 | -0.05 (-0.54%) | 2,655 |
| 16 Jun 2005 | INR | 9.36 | 9.45 | 9.3 | 9.3 | 9.3 | -0.66 (-6.63%) | 3,350 |
