| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2005 | INR | 33 | 36 | 31.55 | 32.2 | 32.2 | -0.85 (-2.57%) | 14,451 |
| 18 Jul 2005 | INR | 33.05 | 33.05 | 28.05 | 33.05 | 33.05 | +3 (+9.98%) | 30,759 |
| 15 Jul 2005 | INR | 33.7 | 33.7 | 27.6 | 30.05 | 30.05 | -0.45 (-1.48%) | 61,692 |
| 14 Jul 2005 | INR | 35.05 | 35.05 | 30.3 | 30.5 | 30.5 | -1.5 (-4.69%) | 14,775 |
| 13 Jul 2005 | INR | 31.5 | 32 | 31 | 32 | 32 | +0.85 (+2.73%) | 18,550 |
| 12 Jul 2005 | INR | 32 | 32 | 31 | 31.15 | 31.15 | -0.85 (-2.66%) | 9,200 |
| 11 Jul 2005 | INR | 32.95 | 33.95 | 31.5 | 32 | 32 | -0.35 (-1.08%) | 1,954 |
| 8 Jul 2005 | INR | 31.5 | 32.4 | 31.05 | 32.35 | 32.35 | +0.35 (+1.09%) | 17,820 |
| 7 Jul 2005 | INR | 31 | 32.95 | 31 | 32 | 32 | -0.05 (-0.16%) | 4,650 |
| 6 Jul 2005 | INR | 29.75 | 36 | 29.75 | 32.05 | 32.05 | -1.1 (-3.32%) | 48,486 |
| 5 Jul 2005 | INR | 32.5 | 35.8 | 32.3 | 33.15 | 33.15 | +0.15 (+0.45%) | 24,829 |
| 4 Jul 2005 | INR | 31.85 | 33 | 30 | 33 | 33 | +2 (+6.45%) | 53,771 |
| 1 Jul 2005 | INR | 31 | 32.6 | 30.3 | 31 | 31 | -1 (-3.13%) | 31,310 |
| 30 Jun 2005 | INR | 33 | 33 | 30.1 | 32 | 32 | +0.2 (+0.63%) | 8,640 |
| 29 Jun 2005 | INR | 29.4 | 31.8 | 29.4 | 31.8 | 31.8 | +1.8 (+6%) | 47,897 |
| 28 Jun 2005 | INR | 30 | 30.6 | 29.9 | 30 | 30 | -0.3 (-0.99%) | 17,440 |
| 27 Jun 2005 | INR | 27 | 31.8 | 27 | 30.3 | 30.3 | +3.3 (+12.22%) | 43,908 |
| 24 Jun 2005 | INR | 25.5 | 29.5 | 25.5 | 27 | 27 | +1.5 (+5.88%) | 12,116 |
| 23 Jun 2005 | INR | 25.4 | 26 | 24 | 25.5 | 25.5 | +0.5 (+2%) | 9,045 |
| 22 Jun 2005 | INR | 24.4 | 25 | 24 | 25 | 25 | +1 (+4.17%) | 17,797 |
| 21 Jun 2005 | INR | 23.5 | 24.3 | 23.5 | 24 | 24 | 0.0 (0.0%) | 12,443 |
| 20 Jun 2005 | INR | 24 | 24.75 | 23.5 | 24 | 24 | -1.5 (-5.88%) | 5,727 |
| 17 Jun 2005 | INR | 23 | 25.5 | 21.5 | 25.5 | 25.5 | +2.5 (+10.87%) | 15,650 |
| 16 Jun 2005 | INR | 21.15 | 24 | 21.1 | 23 | 23 | +1.85 (+8.75%) | 8,364 |
| 15 Jun 2005 | INR | 21 | 21.25 | 21 | 21.15 | 21.15 | -0.15 (-0.70%) | 1,600 |
| 14 Jun 2005 | INR | 21.65 | 21.65 | 21.3 | 21.3 | 21.3 | -0.4 (-1.84%) | 183 |
| 13 Jun 2005 | INR | 21.7 | 21.7 | 21.5 | 21.7 | 21.7 | -1.2 (-5.24%) | 1,360 |
| 10 Jun 2005 | INR | 24 | 24 | 22.25 | 22.9 | 22.9 | +0.4 (+1.78%) | 3,300 |
| 9 Jun 2005 | INR | 22.45 | 23 | 22.45 | 22.5 | 22.5 | +0.5 (+2.27%) | 1,640 |
| 8 Jun 2005 | INR | 23.4 | 23.4 | 22 | 22 | 22 | -1.2 (-5.17%) | 4,200 |
