| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2005 | INR | 13.56 | 14.3 | 13.2 | 14.25 | 7.125 | +0.49 (+3.56%) | 45,517 |
| 19 Jul 2005 | INR | 14 | 14.45 | 13.61 | 13.76 | 6.88 | +0.01 (+0.07%) | 29,006 |
| 18 Jul 2005 | INR | 12.5 | 13.75 | 12.5 | 13.75 | 6.875 | +1.24 (+9.91%) | 28,997 |
| 15 Jul 2005 | INR | 12.1 | 12.6 | 12.05 | 12.51 | 6.255 | +0.36 (+2.96%) | 10,684 |
| 14 Jul 2005 | INR | 12.8 | 12.8 | 12 | 12.15 | 6.075 | +0.3 (+2.53%) | 12,644 |
| 13 Jul 2005 | INR | 10.81 | 12.49 | 10.81 | 11.85 | 5.925 | -0.15 (-1.25%) | 7,952 |
| 12 Jul 2005 | INR | 12.15 | 12.15 | 11.7 | 12 | 6 | +0.1 (+0.84%) | 1,910 |
| 11 Jul 2005 | INR | 11.35 | 12.1 | 11.35 | 11.9 | 5.95 | -0.1 (-0.83%) | 5,582 |
| 8 Jul 2005 | INR | 12 | 12.2 | 11.67 | 12 | 6 | -0.19 (-1.56%) | 11,707 |
| 7 Jul 2005 | INR | 12.37 | 12.37 | 12 | 12.19 | 6.095 | +0.07 (+0.58%) | 6,744 |
| 6 Jul 2005 | INR | 12.26 | 12.3 | 12.05 | 12.12 | 6.06 | +0.02 (+0.17%) | 4,542 |
| 5 Jul 2005 | INR | 12.1 | 12.1 | 12.1 | 12.1 | 6.05 | +0.1 (+0.83%) | 1,282 |
| 4 Jul 2005 | INR | 12 | 12.2 | 12 | 12 | 6 | +0.1 (+0.84%) | 2,250 |
| 1 Jul 2005 | INR | 12.25 | 12.25 | 11.85 | 11.9 | 5.95 | -0.1 (-0.83%) | 8,089 |
| 30 Jun 2005 | INR | 12 | 12.78 | 11.9 | 12 | 6 | -0.06 (-0.50%) | 4,089 |
| 29 Jun 2005 | INR | 12.75 | 12.75 | 11.95 | 12.06 | 6.03 | -0.24 (-1.95%) | 3,894 |
| 28 Jun 2005 | INR | 13.9 | 13.9 | 12.3 | 12.3 | 6.15 | -0.7 (-5.38%) | 5,877 |
| 27 Jun 2005 | INR | 12.05 | 13.25 | 12 | 13 | 6.5 | +0.95 (+7.88%) | 14,266 |
| 24 Jun 2005 | INR | 12.94 | 12.94 | 11.55 | 12.05 | 6.025 | +0.4 (+3.43%) | 4,615 |
| 23 Jun 2005 | INR | 11.62 | 12 | 11.6 | 11.65 | 5.825 | +0.1 (+0.87%) | 1,801 |
| 22 Jun 2005 | INR | 12.5 | 12.5 | 11.5 | 11.55 | 5.775 | -0.45 (-3.75%) | 18,773 |
| 21 Jun 2005 | INR | 11.4 | 12.85 | 11.32 | 12 | 6 | +0.2 (+1.69%) | 1,613 |
| 20 Jun 2005 | INR | 12.5 | 12.5 | 11.8 | 11.8 | 5.9 | -0.7 (-5.60%) | 3,125 |
| 17 Jun 2005 | INR | 13.95 | 13.95 | 12.5 | 12.5 | 6.25 | -0.25 (-1.96%) | 3,400 |
| 16 Jun 2005 | INR | 13.9 | 13.9 | 12.61 | 12.75 | 6.375 | -1.25 (-8.93%) | 11,742 |
| 15 Jun 2005 | INR | 14.8 | 14.8 | 13.8 | 14 | 7 | +0.5 (+3.70%) | 3,200 |
| 14 Jun 2005 | INR | 13.5 | 13.5 | 13.32 | 13.5 | 6.75 | 0.0 (0.0%) | 5,094 |
| 13 Jun 2005 | INR | 13.7 | 14.1 | 13.5 | 13.5 | 6.75 | -0.15 (-1.10%) | 8,500 |
| 10 Jun 2005 | INR | 14.2 | 14.65 | 13.54 | 13.65 | 6.825 | -0.35 (-2.50%) | 8,303 |
| 9 Jun 2005 | INR | 14.65 | 14.65 | 14 | 14 | 7 | -0.35 (-2.44%) | 5,529 |
