| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2005 | INR | 24.1 | 24.95 | 23.5 | 23.9 | 23.9 | -0.35 (-1.44%) | 2,300 |
| 18 Jul 2005 | INR | 25.85 | 25.85 | 24.25 | 24.25 | 24.25 | +0.6 (+2.54%) | 1,225 |
| 15 Jul 2005 | INR | 24.5 | 24.75 | 23.65 | 23.65 | 23.65 | -0.4 (-1.66%) | 2,000 |
| 14 Jul 2005 | INR | 25.7 | 25.9 | 24.05 | 24.05 | 24.05 | -1.45 (-5.69%) | 7,800 |
| 13 Jul 2005 | INR | 23.05 | 25.7 | 23.05 | 25.5 | 25.5 | +2.45 (+10.63%) | 16,490 |
| 12 Jul 2005 | INR | 24.4 | 24.4 | 23.05 | 23.05 | 23.05 | -0.5 (-2.12%) | 4,450 |
| 11 Jul 2005 | INR | 23.1 | 24.35 | 23.1 | 23.55 | 23.55 | -1 (-4.07%) | 1,550 |
| 8 Jul 2005 | INR | 24.85 | 25 | 24.55 | 24.55 | 24.55 | +0.05 (+0.20%) | 1,750 |
| 7 Jul 2005 | INR | 22.1 | 24.6 | 22 | 24.5 | 24.5 | +1.3 (+5.60%) | 16,187 |
| 6 Jul 2005 | INR | 24 | 24 | 23.05 | 23.2 | 23.2 | -0.4 (-1.69%) | 7,113 |
| 5 Jul 2005 | INR | 24.1 | 24.3 | 23.6 | 23.6 | 23.6 | -0.95 (-3.87%) | 4,727 |
| 4 Jul 2005 | INR | 25.3 | 25.5 | 24 | 24.55 | 24.55 | -0.4 (-1.60%) | 25,534 |
| 1 Jul 2005 | INR | 25.5 | 25.9 | 24.5 | 24.95 | 24.95 | +1.4 (+5.94%) | 27,100 |
| 30 Jun 2005 | INR | 21 | 23.65 | 20.35 | 23.55 | 23.55 | +2.05 (+9.53%) | 20,550 |
| 29 Jun 2005 | INR | 22.5 | 22.5 | 20.7 | 21.5 | 21.5 | -0.5 (-2.27%) | 700 |
| 28 Jun 2005 | INR | 21.8 | 22.4 | 21 | 22 | 22 | -0.35 (-1.57%) | 6,755 |
| 27 Jun 2005 | INR | 22.25 | 22.8 | 21.45 | 22.35 | 22.35 | +1.6 (+7.71%) | 6,300 |
| 24 Jun 2005 | INR | 20.2 | 20.75 | 20.2 | 20.75 | 20.75 | +0.25 (+1.22%) | 7,931 |
| 23 Jun 2005 | INR | 20 | 20.5 | 20 | 20.5 | 20.5 | +0.4 (+1.99%) | 10,661 |
| 22 Jun 2005 | INR | 20 | 21 | 19.55 | 20.1 | 20.1 | +0.1 (+0.50%) | 16,298 |
| 21 Jun 2005 | INR | 19 | 20.05 | 19 | 20 | 20 | +0.15 (+0.76%) | 19,600 |
| 20 Jun 2005 | INR | 19.5 | 19.85 | 19.5 | 19.85 | 19.85 | -0.2 (-1.00%) | 3,157 |
| 17 Jun 2005 | INR | 19.5 | 20.05 | 18.6 | 20.05 | 20.05 | +0.7 (+3.62%) | 19,355 |
| 16 Jun 2005 | INR | 21.1 | 21.1 | 18.9 | 19.35 | 19.35 | -0.95 (-4.68%) | 7,600 |
| 15 Jun 2005 | INR | 19.25 | 21 | 19.25 | 20.3 | 20.3 | +1.2 (+6.28%) | 31,005 |
| 14 Jun 2005 | INR | 18.3 | 19.1 | 18.25 | 19.1 | 19.1 | -0.1 (-0.52%) | 5,240 |
| 13 Jun 2005 | INR | 19 | 19.25 | 18.3 | 19.2 | 19.2 | +1.5 (+8.47%) | 9,478 |
| 10 Jun 2005 | INR | 17.1 | 17.7 | 17 | 17.7 | 17.7 | +1.25 (+7.60%) | 26,781 |
| 9 Jun 2005 | INR | 14.8 | 16.45 | 14.8 | 16.45 | 16.45 | +1.45 (+9.67%) | 3,100 |
| 8 Jun 2005 | INR | 15.25 | 15.25 | 15 | 15 | 15 | +0.25 (+1.69%) | 2,545 |
