| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2005 | INR | 17.8 | 17.8 | 17 | 17.7 | 17.7 | -0.3 (-1.67%) | 3,200 |
| 29 Jul 2005 | INR | 17.1 | 18 | 16.8 | 18 | 18 | 0.0 (0.0%) | 4,050 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 18 | 18 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 18 | 18 | 18 | 18 | 18 | -0.35 (-1.91%) | 100 |
| 26 Jul 2005 | INR | 18.5 | 18.7 | 18.35 | 18.35 | 18.35 | -0.45 (-2.39%) | 30,150 |
| 25 Jul 2005 | INR | 18 | 18.8 | 18 | 18.8 | 18.8 | +0.8 (+4.44%) | 5,100 |
| 22 Jul 2005 | INR | 19.95 | 19.95 | 17.5 | 18 | 18 | +1 (+5.88%) | 24,719 |
| 21 Jul 2005 | INR | 18.2 | 18.9 | 16 | 17 | 17 | -1.65 (-8.85%) | 60,345 |
| 20 Jul 2005 | INR | 20 | 20 | 18.25 | 18.65 | 18.65 | -0.4 (-2.10%) | 7,900 |
| 19 Jul 2005 | INR | 19.7 | 19.75 | 18.8 | 19.05 | 19.05 | +0.45 (+2.42%) | 16,150 |
| 18 Jul 2005 | INR | 19.95 | 19.95 | 18.1 | 18.6 | 18.6 | +0.05 (+0.27%) | 3,800 |
| 15 Jul 2005 | INR | 20.7 | 20.7 | 18.1 | 18.55 | 18.55 | -1.45 (-7.25%) | 6,703 |
| 14 Jul 2005 | INR | 18.75 | 20 | 15.65 | 20 | 20 | +0.6 (+3.09%) | 209,476 |
| 13 Jul 2005 | INR | 20.5 | 20.75 | 19.3 | 19.4 | 19.4 | -0.7 (-3.48%) | 2,170 |
| 12 Jul 2005 | INR | 22.95 | 22.95 | 19.5 | 20.1 | 20.1 | -0.6 (-2.90%) | 13,766 |
| 11 Jul 2005 | INR | 17.8 | 22.7 | 17.8 | 20.7 | 20.7 | +1.7 (+8.95%) | 107,501 |
| 8 Jul 2005 | INR | 19 | 19.85 | 19 | 19 | 19 | 0.0 (0.0%) | 244,563 |
| 7 Jul 2005 | INR | 19.95 | 19.95 | 19 | 19 | 19 | -1 (-5%) | 6,700 |
| 6 Jul 2005 | INR | 19.05 | 20 | 19.05 | 20 | 20 | +0.2 (+1.01%) | 113,700 |
| 5 Jul 2005 | INR | 19.5 | 19.9 | 18.75 | 19.8 | 19.8 | +1.15 (+6.17%) | 31,155 |
| 4 Jul 2005 | INR | 18.9 | 19.85 | 17.25 | 18.65 | 18.65 | +0.45 (+2.47%) | 10,982 |
| 1 Jul 2005 | INR | 22.5 | 22.5 | 17.7 | 18.2 | 18.2 | -3.8 (-17.27%) | 98,474 |
| 30 Jun 2005 | INR | 19.55 | 22.75 | 19.5 | 22 | 22 | +2.05 (+10.28%) | 177,269 |
| 29 Jun 2005 | INR | 20.4 | 21 | 19.95 | 19.95 | 19.95 | +0.45 (+2.31%) | 72,180 |
| 28 Jun 2005 | INR | 23 | 23.7 | 19.5 | 19.5 | 19.5 | -0.35 (-1.76%) | 100,422 |
| 27 Jun 2005 | INR | 19.85 | 19.85 | 19 | 19.85 | 19.85 | +1.65 (+9.07%) | 40,724 |
| 24 Jun 2005 | INR | 16.55 | 19.7 | 16.55 | 18.2 | 18.2 | +0.2 (+1.11%) | 320 |
| 23 Jun 2005 | INR | 19 | 19 | 18 | 18 | 18 | -0.15 (-0.83%) | 1,000 |
| 22 Jun 2005 | INR | 19 | 19.45 | 18.15 | 18.15 | 18.15 | -0.85 (-4.47%) | 420 |
| 21 Jun 2005 | INR | 18 | 19.5 | 18 | 19 | 19 | -1.3 (-6.40%) | 220 |
