| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2005 | INR | 46.4 | 46.85 | 43.1 | 46.35 | 46.35 | +3.75 (+8.80%) | 73,640 |
| 11 Jul 2005 | INR | 39.9 | 42.6 | 39.9 | 42.6 | 42.6 | +3.85 (+9.94%) | 30,591 |
| 8 Jul 2005 | INR | 35.9 | 38.75 | 35.9 | 38.75 | 38.75 | +3.5 (+9.93%) | 34,451 |
| 7 Jul 2005 | INR | 36.45 | 36.5 | 34 | 35.25 | 35.25 | +0.2 (+0.57%) | 26,697 |
| 6 Jul 2005 | INR | 36.45 | 36.5 | 34.05 | 35.05 | 35.05 | -0.4 (-1.13%) | 26,123 |
| 5 Jul 2005 | INR | 39.25 | 39.25 | 35.2 | 35.45 | 35.45 | -2.1 (-5.59%) | 59,645 |
| 4 Jul 2005 | INR | 35.4 | 37.55 | 35.4 | 37.55 | 37.55 | +3.4 (+9.96%) | 43,191 |
| 1 Jul 2005 | INR | 33.1 | 34.8 | 32.6 | 34.15 | 34.15 | +0.26 (+0.77%) | 24,238 |
| 30 Jun 2005 | INR | 33 | 34.95 | 32.15 | 33.89 | 33.89 | +1.72 (+5.35%) | 48,236 |
| 29 Jun 2005 | INR | 28.6 | 32.87 | 28.6 | 32.17 | 32.17 | +2.28 (+7.63%) | 26,252 |
| 28 Jun 2005 | INR | 29.5 | 31 | 29 | 29.89 | 29.89 | -1.96 (-6.15%) | 15,915 |
| 27 Jun 2005 | INR | 29.25 | 33.35 | 29.25 | 31.85 | 31.85 | +0.15 (+0.47%) | 14,191 |
| 24 Jun 2005 | INR | 29.65 | 31.8 | 29.51 | 31.7 | 31.7 | -0.15 (-0.47%) | 38,392 |
| 23 Jun 2005 | INR | 33.5 | 33.65 | 30.2 | 31.85 | 31.85 | -0.55 (-1.70%) | 30,335 |
| 22 Jun 2005 | INR | 35.9 | 35.9 | 31.55 | 32.4 | 32.4 | -1.04 (-3.11%) | 51,899 |
| 21 Jun 2005 | INR | 32.5 | 34.8 | 30.15 | 33.44 | 33.44 | 0.0 (0.0%) | 97,257 |
| 20 Jun 2005 | INR | 38.62 | 38.62 | 32.1 | 33.44 | 33.44 | -1.67 (-4.76%) | 264,294 |
| 17 Jun 2005 | INR | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | +3.19 (+9.99%) | 37,677 |
| 16 Jun 2005 | INR | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | +2.9 (+9.99%) | 29,378 |
| 15 Jun 2005 | INR | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | +4.83 (+19.97%) | 55,341 |
| 14 Jun 2005 | INR | 22.45 | 24.19 | 22.45 | 24.19 | 24.19 | +4.03 (+19.99%) | 132,687 |
| 13 Jun 2005 | INR | 17 | 20.16 | 17 | 20.16 | 20.16 | +3.36 (+20%) | 82,681 |
| 10 Jun 2005 | INR | 17.25 | 17.5 | 16.67 | 16.8 | 16.8 | -0.36 (-2.10%) | 5,500 |
| 9 Jun 2005 | INR | 17.95 | 17.99 | 16.98 | 17.16 | 17.16 | +0.05 (+0.29%) | 33,685 |
| 8 Jun 2005 | INR | 15.9 | 18.58 | 15.4 | 17.11 | 17.11 | +1.36 (+8.63%) | 48,891 |
| 7 Jun 2005 | INR | 15.6 | 18 | 15 | 15.75 | 15.75 | +1.49 (+10.45%) | 5,144 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 14.26 | 14.26 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 14.26 | 14.26 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 17.55 | 17.55 | 13.51 | 14.26 | 14.26 | -0.49 (-3.32%) | 3,661 |
| 1 Jun 2005 | INR | 13.51 | 14.75 | 13.4 | 14.75 | 14.75 | +1.05 (+7.66%) | 2,775 |
