| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2005 | INR | 0 | 0 | 0 | 22.3 | 22.3 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 22.5 | 23.5 | 21.7 | 22.3 | 22.3 | +0.85 (+3.96%) | 365,995 |
| 26 Jul 2005 | INR | 22.25 | 22.4 | 20.5 | 21.45 | 21.45 | -0.5 (-2.28%) | 307,044 |
| 25 Jul 2005 | INR | 24 | 24 | 21.75 | 21.95 | 21.95 | -1.3 (-5.59%) | 415,614 |
| 22 Jul 2005 | INR | 20.45 | 24.2 | 20.05 | 23.25 | 23.25 | +3.05 (+15.10%) | 1,666,426 |
| 21 Jul 2005 | INR | 22.15 | 22.8 | 19.9 | 20.2 | 20.2 | -0.85 (-4.04%) | 1,074,577 |
| 20 Jul 2005 | INR | 17.9 | 21.05 | 17.8 | 21.05 | 21.05 | +3.5 (+19.94%) | 1,124,124 |
| 19 Jul 2005 | INR | 18.1 | 18.4 | 17.3 | 17.55 | 17.55 | -0.05 (-0.28%) | 135,007 |
| 18 Jul 2005 | INR | 16.35 | 18.05 | 16.3 | 17.6 | 17.6 | +1.6 (+10%) | 281,171 |
| 15 Jul 2005 | INR | 15.7 | 16.4 | 15.5 | 16 | 16 | +0.1 (+0.63%) | 63,580 |
| 14 Jul 2005 | INR | 16.35 | 16.4 | 15.8 | 15.9 | 15.9 | -0.2 (-1.24%) | 38,444 |
| 13 Jul 2005 | INR | 16 | 16.35 | 15.85 | 16.1 | 16.1 | +0.05 (+0.31%) | 76,397 |
| 12 Jul 2005 | INR | 16.2 | 16.4 | 15.75 | 16.05 | 16.05 | +0.05 (+0.31%) | 76,571 |
| 11 Jul 2005 | INR | 15.9 | 17 | 15.85 | 16 | 16 | +0.1 (+0.63%) | 64,142 |
| 8 Jul 2005 | INR | 15.95 | 16.3 | 15.55 | 15.9 | 15.9 | +0.45 (+2.91%) | 71,923 |
| 7 Jul 2005 | INR | 15 | 16.15 | 15 | 15.45 | 15.45 | -0.35 (-2.22%) | 59,362 |
| 6 Jul 2005 | INR | 15.3 | 16.05 | 15.3 | 15.8 | 15.8 | +0.4 (+2.60%) | 33,458 |
| 5 Jul 2005 | INR | 16 | 16.25 | 15.25 | 15.4 | 15.4 | -0.35 (-2.22%) | 55,949 |
| 4 Jul 2005 | INR | 15.2 | 16.25 | 15.15 | 15.75 | 15.75 | +0.7 (+4.65%) | 77,906 |
| 1 Jul 2005 | INR | 15.4 | 15.5 | 14.9 | 15.05 | 15.05 | -0.13 (-0.86%) | 38,152 |
| 30 Jun 2005 | INR | 15.2 | 15.95 | 15.05 | 15.18 | 15.18 | +0.23 (+1.54%) | 61,933 |
| 29 Jun 2005 | INR | 15 | 15.2 | 14.7 | 14.95 | 14.95 | +0.1 (+0.67%) | 61,369 |
| 28 Jun 2005 | INR | 15.75 | 15.9 | 14.75 | 14.85 | 14.85 | -0.9 (-5.71%) | 77,670 |
| 27 Jun 2005 | INR | 15.6 | 16 | 15.51 | 15.75 | 15.75 | 0.0 (0.0%) | 48,700 |
| 24 Jun 2005 | INR | 15.5 | 16.29 | 15.35 | 15.75 | 15.75 | +0.38 (+2.47%) | 102,115 |
| 23 Jun 2005 | INR | 15.6 | 15.7 | 15 | 15.37 | 15.37 | -0.3 (-1.91%) | 77,695 |
| 22 Jun 2005 | INR | 16.05 | 16.7 | 15.25 | 15.67 | 15.67 | -0.3 (-1.88%) | 98,874 |
| 21 Jun 2005 | INR | 15.65 | 16.8 | 15.21 | 15.97 | 15.97 | +0.2 (+1.27%) | 96,307 |
| 20 Jun 2005 | INR | 16 | 18 | 15.26 | 15.77 | 15.77 | -0.11 (-0.69%) | 68,989 |
| 17 Jun 2005 | INR | 17.06 | 17.06 | 15.5 | 15.88 | 15.88 | -1.21 (-7.08%) | 126,912 |
