| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2005 | INR | 10.49 | 10.49 | 10.44 | 10.44 | 10.44 | -0.51 (-4.66%) | 1,100 |
| 15 Jul 2005 | INR | 10.15 | 10.95 | 9.53 | 10.95 | 10.95 | +0.85 (+8.42%) | 3,752 |
| 14 Jul 2005 | INR | 10.12 | 10.12 | 10 | 10.1 | 10.1 | -0.28 (-2.70%) | 1,300 |
| 13 Jul 2005 | INR | 10.4 | 10.5 | 10.38 | 10.38 | 10.38 | +0.08 (+0.78%) | 2,001 |
| 12 Jul 2005 | INR | 10.5 | 10.5 | 10.3 | 10.3 | 10.3 | -0.2 (-1.90%) | 925 |
| 11 Jul 2005 | INR | 10.5 | 10.6 | 10.3 | 10.5 | 10.5 | -0.42 (-3.85%) | 2,476 |
| 8 Jul 2005 | INR | 12.1 | 12.1 | 10.2 | 10.92 | 10.92 | -0.36 (-3.19%) | 3,105 |
| 7 Jul 2005 | INR | 11.6 | 11.6 | 10.25 | 11.28 | 11.28 | +0.54 (+5.03%) | 4,103 |
| 6 Jul 2005 | INR | 10.6 | 10.97 | 10.35 | 10.74 | 10.74 | -0.31 (-2.81%) | 3,354 |
| 5 Jul 2005 | INR | 12 | 12 | 10.61 | 11.05 | 11.05 | +0.06 (+0.55%) | 1,021 |
| 4 Jul 2005 | INR | 11.9 | 11.9 | 10.56 | 10.99 | 10.99 | -0.51 (-4.43%) | 9,137 |
| 1 Jul 2005 | INR | 11.9 | 11.9 | 10.7 | 11.5 | 11.5 | +0.37 (+3.32%) | 2,369 |
| 30 Jun 2005 | INR | 10.6 | 11.3 | 10.58 | 11.13 | 11.13 | -0.11 (-0.98%) | 3,159 |
| 29 Jun 2005 | INR | 10.8 | 11.5 | 10.68 | 11.24 | 11.24 | -0.01 (-0.09%) | 2,654 |
| 28 Jun 2005 | INR | 10.51 | 11.25 | 10.51 | 11.25 | 11.25 | +0.3 (+2.74%) | 360 |
| 27 Jun 2005 | INR | 10.04 | 11.2 | 10.04 | 10.95 | 10.95 | -0.02 (-0.18%) | 2,600 |
| 24 Jun 2005 | INR | 11 | 11 | 10 | 10.97 | 10.97 | +0.04 (+0.37%) | 950 |
| 23 Jun 2005 | INR | 12.1 | 12.1 | 10.17 | 10.93 | 10.93 | -0.07 (-0.64%) | 1,895 |
| 22 Jun 2005 | INR | 9.86 | 11.25 | 9.86 | 11 | 11 | -0.8 (-6.78%) | 300 |
| 21 Jun 2005 | INR | 12.12 | 12.12 | 10.14 | 11.8 | 11.8 | +0.62 (+5.55%) | 1,709 |
| 20 Jun 2005 | INR | 10.51 | 12.59 | 10.51 | 11.18 | 11.18 | -0.42 (-3.62%) | 3,108 |
| 17 Jun 2005 | INR | 12 | 12.45 | 11.5 | 11.6 | 11.6 | -0.26 (-2.19%) | 2,840 |
| 16 Jun 2005 | INR | 12.2 | 14 | 11.86 | 11.86 | 11.86 | -1.38 (-10.42%) | 6,649 |
| 15 Jun 2005 | INR | 13.2 | 13.5 | 12.25 | 13.24 | 13.24 | +1.94 (+17.17%) | 12,957 |
| 14 Jun 2005 | INR | 11 | 12 | 10.6 | 11.3 | 11.3 | +0.45 (+4.15%) | 6,653 |
| 13 Jun 2005 | INR | 10 | 11.7 | 10 | 10.85 | 10.85 | +1.55 (+16.67%) | 8,226 |
| 10 Jun 2005 | INR | 9.94 | 9.94 | 8.31 | 9.3 | 9.3 | +0.3 (+3.33%) | 2,549 |
| 9 Jun 2005 | INR | 8.57 | 9.35 | 8.57 | 9 | 9 | -0.35 (-3.74%) | 2,376 |
| 8 Jun 2005 | INR | 9 | 9.38 | 9 | 9.35 | 9.35 | +1.53 (+19.57%) | 3,058 |
| 7 Jun 2005 | INR | 9.13 | 9.2 | 7.66 | 7.82 | 7.82 | -0.78 (-9.07%) | 702 |
