| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2005 | INR | 9.52 | 9.8 | 9.52 | 9.8 | 9.8 | -0.1 (-1.01%) | 7,975 |
| 11 Jul 2005 | INR | 9.62 | 10.13 | 9.61 | 9.9 | 9.9 | +0.38 (+3.99%) | 9,860 |
| 8 Jul 2005 | INR | 9.4 | 9.69 | 9.12 | 9.52 | 9.52 | +0.02 (+0.21%) | 18,455 |
| 7 Jul 2005 | INR | 9.41 | 9.99 | 9.41 | 9.5 | 9.5 | -0.2 (-2.06%) | 9,750 |
| 6 Jul 2005 | INR | 10 | 10 | 9.41 | 9.7 | 9.7 | +0.03 (+0.31%) | 9,460 |
| 5 Jul 2005 | INR | 9.42 | 10 | 9.42 | 9.67 | 9.67 | -0.19 (-1.93%) | 12,150 |
| 4 Jul 2005 | INR | 10.84 | 10.84 | 9.79 | 9.86 | 9.86 | -0.04 (-0.40%) | 7,335 |
| 1 Jul 2005 | INR | 10 | 10.14 | 9.76 | 9.9 | 9.9 | -0.13 (-1.30%) | 7,974 |
| 30 Jun 2005 | INR | 10.1 | 10.4 | 9.92 | 10.03 | 10.03 | +0.02 (+0.20%) | 12,700 |
| 29 Jun 2005 | INR | 11.41 | 11.41 | 10 | 10.01 | 10.01 | -0.49 (-4.67%) | 4,925 |
| 28 Jun 2005 | INR | 10.32 | 10.7 | 10.15 | 10.5 | 10.5 | +0.2 (+1.94%) | 4,602 |
| 27 Jun 2005 | INR | 11.3 | 11.3 | 10.29 | 10.3 | 10.3 | -0.28 (-2.65%) | 5,490 |
| 24 Jun 2005 | INR | 11.2 | 11.2 | 10.25 | 10.58 | 10.58 | +0.31 (+3.02%) | 7,257 |
| 23 Jun 2005 | INR | 10 | 10.69 | 10 | 10.27 | 10.27 | -0.42 (-3.93%) | 12,500 |
| 22 Jun 2005 | INR | 10.5 | 10.99 | 10 | 10.69 | 10.69 | +0.09 (+0.85%) | 13,150 |
| 21 Jun 2005 | INR | 11 | 11.39 | 10.11 | 10.6 | 10.6 | +0.1 (+0.95%) | 8,666 |
| 20 Jun 2005 | INR | 11.95 | 11.95 | 10.5 | 10.5 | 10.5 | -0.5 (-4.55%) | 8,800 |
| 17 Jun 2005 | INR | 11.1 | 11.7 | 10.5 | 11 | 11 | -0.37 (-3.25%) | 16,710 |
| 16 Jun 2005 | INR | 13.5 | 13.5 | 11.26 | 11.37 | 11.37 | -1.15 (-9.19%) | 55,608 |
| 15 Jun 2005 | INR | 13.39 | 13.4 | 12.22 | 12.52 | 12.52 | -0.58 (-4.43%) | 21,995 |
| 14 Jun 2005 | INR | 14.2 | 14.2 | 12.2 | 13.1 | 13.1 | -0.14 (-1.06%) | 70,410 |
| 13 Jun 2005 | INR | 13.2 | 13.24 | 12.55 | 13.24 | 13.24 | +1.2 (+9.97%) | 67,719 |
| 10 Jun 2005 | INR | 11 | 12.04 | 11 | 12.04 | 12.04 | +1.14 (+10.46%) | 36,505 |
| 9 Jun 2005 | INR | 10.95 | 11.2 | 10.9 | 10.9 | 10.9 | 0.0 (0.0%) | 4,450 |
| 8 Jun 2005 | INR | 10.81 | 11.35 | 10.81 | 10.9 | 10.9 | -0.3 (-2.68%) | 10,040 |
| 7 Jun 2005 | INR | 11.5 | 11.9 | 11.1 | 11.2 | 11.2 | +0.4 (+3.70%) | 11,400 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 10.8 | 10.8 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 10.8 | 10.8 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 10.32 | 11.45 | 10.32 | 10.8 | 10.8 | -0.2 (-1.82%) | 14,884 |
| 1 Jun 2005 | INR | 12 | 12 | 10.75 | 11 | 11 | -0.25 (-2.22%) | 9,065 |
