| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2005 | INR | 8.48 | 8.9 | 8.26 | 8.78 | 8.78 | +0.23 (+2.69%) | 163,313 |
| 14 Jul 2005 | INR | 8.95 | 8.95 | 8.25 | 8.55 | 8.55 | +0.01 (+0.12%) | 121,951 |
| 13 Jul 2005 | INR | 8.5 | 8.8 | 8.31 | 8.54 | 8.54 | +0.54 (+6.75%) | 241,944 |
| 12 Jul 2005 | INR | 8.5 | 8.5 | 7.94 | 8 | 8 | -0.37 (-4.42%) | 158,390 |
| 11 Jul 2005 | INR | 8.4 | 8.9 | 8.2 | 8.37 | 8.37 | -0.07 (-0.83%) | 111,300 |
| 8 Jul 2005 | INR | 8 | 8.6 | 8 | 8.44 | 8.44 | +0.54 (+6.84%) | 210,158 |
| 7 Jul 2005 | INR | 8 | 8.5 | 7.86 | 7.9 | 7.9 | -0.1 (-1.25%) | 134,466 |
| 6 Jul 2005 | INR | 7.9 | 8.3 | 7.8 | 8 | 8 | +0.04 (+0.50%) | 89,101 |
| 5 Jul 2005 | INR | 8.55 | 8.99 | 7.85 | 7.96 | 7.96 | -0.5 (-5.91%) | 403,304 |
| 4 Jul 2005 | INR | 7.1 | 8.46 | 7.1 | 8.46 | 8.46 | +1.41 (+20.00%) | 462,562 |
| 1 Jul 2005 | INR | 7.05 | 7.25 | 7.01 | 7.05 | 7.05 | -0.04 (-0.56%) | 39,101 |
| 30 Jun 2005 | INR | 7.1 | 7.3 | 6.8 | 7.09 | 7.09 | +0.29 (+4.26%) | 60,756 |
| 29 Jun 2005 | INR | 7.25 | 7.25 | 6.8 | 6.8 | 6.8 | -0.26 (-3.68%) | 55,181 |
| 28 Jun 2005 | INR | 6.75 | 7.35 | 6.75 | 7.06 | 7.06 | -0.07 (-0.98%) | 51,578 |
| 27 Jun 2005 | INR | 7.15 | 7.7 | 7.09 | 7.13 | 7.13 | -0.18 (-2.46%) | 39,700 |
| 24 Jun 2005 | INR | 7.2 | 7.65 | 7.2 | 7.31 | 7.31 | -0.19 (-2.53%) | 40,587 |
| 23 Jun 2005 | INR | 8.49 | 8.49 | 7.05 | 7.5 | 7.5 | -0.3 (-3.85%) | 94,200 |
| 22 Jun 2005 | INR | 6.3 | 8.07 | 6.3 | 7.8 | 7.8 | +1.05 (+15.56%) | 309,062 |
| 21 Jun 2005 | INR | 6.25 | 7 | 6.1 | 6.75 | 6.75 | +0.04 (+0.60%) | 62,485 |
| 20 Jun 2005 | INR | 7.1 | 7.74 | 6.51 | 6.71 | 6.71 | -0.5 (-6.93%) | 42,651 |
| 17 Jun 2005 | INR | 7.46 | 7.69 | 7.01 | 7.21 | 7.21 | -0.29 (-3.87%) | 64,646 |
| 16 Jun 2005 | INR | 8 | 8 | 7.4 | 7.5 | 7.5 | -0.5 (-6.25%) | 99,235 |
| 15 Jun 2005 | INR | 7.5 | 8.25 | 7.5 | 8 | 8 | +0.3 (+3.90%) | 165,380 |
| 14 Jun 2005 | INR | 8.1 | 8.25 | 7.51 | 7.7 | 7.7 | -0.48 (-5.87%) | 134,215 |
| 13 Jun 2005 | INR | 8.65 | 8.7 | 8.05 | 8.18 | 8.18 | -0.05 (-0.61%) | 129,086 |
| 10 Jun 2005 | INR | 8.6 | 9 | 8.13 | 8.23 | 8.23 | -0.45 (-5.18%) | 325,960 |
| 9 Jun 2005 | INR | 9.51 | 9.51 | 7.8 | 8.68 | 8.68 | +0.38 (+4.58%) | 629,192 |
| 8 Jun 2005 | INR | 9 | 9 | 7.84 | 8.3 | 8.3 | +0.66 (+8.64%) | 863,284 |
| 7 Jun 2005 | INR | 6.6 | 7.64 | 6.4 | 7.64 | 7.64 | +2.18 (+39.93%) | 501,262 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 5.46 | 5.46 | 0.0 (0.0%) | 0 |
