| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2005 | INR | 0 | 0 | 0 | 3.59 | 3.59 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 3.75 | 3.75 | 3.5 | 3.59 | 3.59 | +0.09 (+2.57%) | 328,274 |
| 26 Jul 2005 | INR | 3.9 | 3.9 | 3.46 | 3.5 | 3.5 | -0.25 (-6.67%) | 368,877 |
| 25 Jul 2005 | INR | 4 | 4 | 3.67 | 3.75 | 3.75 | -0.12 (-3.10%) | 522,483 |
| 22 Jul 2005 | INR | 3.86 | 3.9 | 3.65 | 3.87 | 3.87 | +0.15 (+4.03%) | 592,924 |
| 21 Jul 2005 | INR | 3.96 | 3.96 | 3.61 | 3.72 | 3.72 | -0.12 (-3.12%) | 545,506 |
| 20 Jul 2005 | INR | 3.98 | 4.09 | 3.74 | 3.84 | 3.84 | -0.05 (-1.29%) | 970,455 |
| 19 Jul 2005 | INR | 3.89 | 3.99 | 3.66 | 3.89 | 3.89 | +0.09 (+2.37%) | 1,157,914 |
| 18 Jul 2005 | INR | 3.83 | 3.84 | 3.6 | 3.8 | 3.8 | +0.13 (+3.54%) | 671,041 |
| 15 Jul 2005 | INR | 3.89 | 3.91 | 3.54 | 3.67 | 3.67 | +0.07 (+1.94%) | 247,858 |
| 14 Jul 2005 | INR | 3.76 | 3.76 | 3.5 | 3.6 | 3.6 | -0.06 (-1.64%) | 375,517 |
| 13 Jul 2005 | INR | 4.09 | 4.09 | 3.6 | 3.66 | 3.66 | -0.06 (-1.61%) | 1,904,597 |
| 12 Jul 2005 | INR | 3.6 | 3.72 | 3.6 | 3.72 | 3.72 | +0.33 (+9.73%) | 563,917 |
| 11 Jul 2005 | INR | 3.26 | 3.39 | 3.11 | 3.39 | 3.39 | +0.29 (+9.35%) | 729,237 |
| 8 Jul 2005 | INR | 3 | 3.2 | 3 | 3.1 | 3.1 | +0.01 (+0.32%) | 129,091 |
| 7 Jul 2005 | INR | 3.1 | 3.23 | 3.05 | 3.09 | 3.09 | -0.04 (-1.28%) | 253,620 |
| 6 Jul 2005 | INR | 3.35 | 3.38 | 3.07 | 3.13 | 3.13 | +0.01 (+0.32%) | 126,954 |
| 5 Jul 2005 | INR | 3.4 | 3.4 | 3.05 | 3.12 | 3.12 | -0.08 (-2.50%) | 152,318 |
| 4 Jul 2005 | INR | 3.42 | 3.42 | 3.06 | 3.2 | 3.2 | +0.07 (+2.24%) | 102,660 |
| 1 Jul 2005 | INR | 3.27 | 3.27 | 3.06 | 3.13 | 3.13 | -0.07 (-2.19%) | 191,954 |
| 30 Jun 2005 | INR | 3 | 3.23 | 3 | 3.2 | 3.2 | 0.0 (0.0%) | 121,452 |
| 29 Jun 2005 | INR | 3.11 | 3.2 | 2.81 | 3.2 | 3.2 | +0.08 (+2.56%) | 224,524 |
| 28 Jun 2005 | INR | 3.35 | 3.35 | 3.12 | 3.12 | 3.12 | -0.09 (-2.80%) | 174,098 |
| 27 Jun 2005 | INR | 3.15 | 3.36 | 3.15 | 3.21 | 3.21 | -0.11 (-3.31%) | 152,781 |
| 24 Jun 2005 | INR | 3.2 | 3.37 | 3.2 | 3.32 | 3.32 | +0.07 (+2.15%) | 132,757 |
| 23 Jun 2005 | INR | 3.23 | 3.34 | 3.2 | 3.25 | 3.25 | -0.04 (-1.22%) | 196,064 |
| 22 Jun 2005 | INR | 3.41 | 3.6 | 3.23 | 3.29 | 3.29 | +0.03 (+0.92%) | 300,053 |
| 21 Jun 2005 | INR | 3.28 | 3.41 | 3.25 | 3.26 | 3.26 | -0.15 (-4.40%) | 186,552 |
| 20 Jun 2005 | INR | 3.49 | 3.49 | 3.25 | 3.41 | 3.41 | +0.03 (+0.89%) | 144,200 |
| 17 Jun 2005 | INR | 3.57 | 3.57 | 3.31 | 3.38 | 3.38 | -0.12 (-3.43%) | 168,166 |
