| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2005 | INR | 5.03 | 5.4 | 5.01 | 5.4 | 5.4 | +0.21 (+4.05%) | 43,900 |
| 8 Aug 2005 | INR | 5.17 | 5.35 | 4.91 | 5.19 | 5.19 | +0.13 (+2.57%) | 106,750 |
| 5 Aug 2005 | INR | 5.22 | 5.45 | 5.05 | 5.06 | 5.06 | -0.23 (-4.35%) | 52,010 |
| 4 Aug 2005 | INR | 6 | 6 | 5.1 | 5.29 | 5.29 | +0.11 (+2.12%) | 50,250 |
| 3 Aug 2005 | INR | 5.5 | 5.5 | 5 | 5.18 | 5.18 | -0.47 (-8.32%) | 76,000 |
| 2 Aug 2005 | INR | 6.29 | 6.29 | 5.65 | 5.65 | 5.65 | -0.13 (-2.25%) | 26,650 |
| 1 Aug 2005 | INR | 6.2 | 6.2 | 5.5 | 5.78 | 5.78 | -0.06 (-1.03%) | 64,000 |
| 29 Jul 2005 | INR | 6 | 6 | 5.79 | 5.84 | 5.84 | -0.16 (-2.67%) | 111,000 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 6 | 6 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 7.5 | 7.5 | 6 | 6 | 6 | -0.11 (-1.80%) | 126,700 |
| 26 Jul 2005 | INR | 6.44 | 6.6 | 6.1 | 6.11 | 6.11 | -0.79 (-11.45%) | 351,500 |
| 25 Jul 2005 | INR | 6.99 | 7.04 | 6.5 | 6.9 | 6.9 | +0.42 (+6.48%) | 874,260 |
| 22 Jul 2005 | INR | 6.39 | 6.85 | 6.01 | 6.48 | 6.48 | +0.76 (+13.29%) | 654,420 |
| 21 Jul 2005 | INR | 6.1 | 6.3 | 5.6 | 5.72 | 5.72 | -0.51 (-8.19%) | 617,990 |
| 20 Jul 2005 | INR | 5.6 | 6.28 | 5.21 | 6.23 | 6.23 | +0.97 (+18.44%) | 1,138,750 |
| 19 Jul 2005 | INR | 5.7 | 5.7 | 5.06 | 5.26 | 5.26 | -0.27 (-4.88%) | 85,450 |
| 18 Jul 2005 | INR | 5.9 | 5.9 | 4.5 | 5.53 | 5.53 | +0.39 (+7.59%) | 422,570 |
| 15 Jul 2005 | INR | 4.85 | 5.39 | 4.6 | 5.14 | 5.14 | +0.29 (+5.98%) | 132,500 |
| 14 Jul 2005 | INR | 4.95 | 5.03 | 4.58 | 4.85 | 4.85 | -0.12 (-2.41%) | 67,500 |
| 13 Jul 2005 | INR | 4.65 | 5 | 4.65 | 4.97 | 4.97 | +0.32 (+6.88%) | 100,780 |
| 12 Jul 2005 | INR | 5.26 | 5.26 | 4.31 | 4.65 | 4.65 | +0.25 (+5.68%) | 50,990 |
| 11 Jul 2005 | INR | 4.47 | 4.99 | 4.2 | 4.4 | 4.4 | -0.08 (-1.79%) | 102,500 |
| 8 Jul 2005 | INR | 4.47 | 4.48 | 4.47 | 4.48 | 4.48 | +0.05 (+1.13%) | 2,000 |
| 7 Jul 2005 | INR | 4.37 | 4.55 | 4.37 | 4.43 | 4.43 | -0.08 (-1.77%) | 29,810 |
| 6 Jul 2005 | INR | 4.21 | 4.9 | 4.21 | 4.51 | 4.51 | -0.04 (-0.88%) | 41,580 |
| 5 Jul 2005 | INR | 4.9 | 4.9 | 4.51 | 4.55 | 4.55 | -0.27 (-5.60%) | 8,000 |
| 4 Jul 2005 | INR | 5.39 | 5.39 | 4.52 | 4.82 | 4.82 | +0.3 (+6.64%) | 12,250 |
| 1 Jul 2005 | INR | 4.74 | 4.74 | 4.31 | 4.52 | 4.52 | +0.26 (+6.10%) | 61,000 |
| 30 Jun 2005 | INR | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.09 (-2.07%) | 1,000 |
| 29 Jun 2005 | INR | 4.4 | 4.45 | 4.35 | 4.35 | 4.35 | -0.62 (-12.47%) | 27,690 |
