| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2005 | INR | 28.9 | 29.4 | 27.5 | 28.5 | 14.25 | +0.5 (+1.79%) | 3,325 |
| 14 Jul 2005 | INR | 28.5 | 28.5 | 28 | 28 | 14 | -0.2 (-0.71%) | 2,290 |
| 13 Jul 2005 | INR | 27.65 | 28.95 | 27.65 | 28.2 | 14.1 | -1.15 (-3.92%) | 2,015 |
| 12 Jul 2005 | INR | 29 | 30.5 | 28.75 | 29.35 | 14.675 | +1.15 (+4.08%) | 5,265 |
| 11 Jul 2005 | INR | 27.05 | 28.5 | 27.05 | 28.2 | 14.1 | -0.65 (-2.25%) | 6,450 |
| 8 Jul 2005 | INR | 27.5 | 28.9 | 27.5 | 28.85 | 14.425 | +1.35 (+4.91%) | 4,230 |
| 7 Jul 2005 | INR | 27.5 | 27.9 | 27.5 | 27.5 | 13.75 | -0.6 (-2.14%) | 2,500 |
| 6 Jul 2005 | INR | 29.45 | 29.45 | 27.5 | 28.1 | 14.05 | +0.55 (+2.00%) | 1,925 |
| 5 Jul 2005 | INR | 27.2 | 29 | 27.2 | 27.55 | 13.775 | -0.95 (-3.33%) | 6,550 |
| 4 Jul 2005 | INR | 28.05 | 28.5 | 27.75 | 28.5 | 14.25 | 0.0 (0.0%) | 3,425 |
| 1 Jul 2005 | INR | 27.8 | 28.5 | 27.8 | 28.5 | 14.25 | -0.4 (-1.38%) | 2,704 |
| 30 Jun 2005 | INR | 28.9 | 29.9 | 28.2 | 28.9 | 14.45 | +0.8 (+2.85%) | 2,400 |
| 29 Jun 2005 | INR | 28 | 29 | 28 | 28.1 | 14.05 | -0.45 (-1.58%) | 3,997 |
| 28 Jun 2005 | INR | 29 | 29 | 28.05 | 28.55 | 14.275 | -0.25 (-0.87%) | 2,048 |
| 27 Jun 2005 | INR | 29.9 | 31 | 28.8 | 28.8 | 14.4 | 0.0 (0.0%) | 5,400 |
| 24 Jun 2005 | INR | 29 | 30 | 28.15 | 28.8 | 14.4 | -0.2 (-0.69%) | 4,979 |
| 23 Jun 2005 | INR | 29 | 29.6 | 28.9 | 29 | 14.5 | -0.6 (-2.03%) | 3,300 |
| 22 Jun 2005 | INR | 30.25 | 30.8 | 28.9 | 29.6 | 14.8 | +0.3 (+1.02%) | 8,221 |
| 21 Jun 2005 | INR | 30.3 | 30.4 | 29.2 | 29.3 | 14.65 | -1.55 (-5.02%) | 1,900 |
| 20 Jun 2005 | INR | 30.15 | 32.5 | 30 | 30.85 | 15.425 | +1.4 (+4.75%) | 4,802 |
| 17 Jun 2005 | INR | 31.5 | 31.5 | 29.4 | 29.45 | 14.725 | -2.35 (-7.39%) | 4,180 |
| 16 Jun 2005 | INR | 33 | 33 | 31.55 | 31.8 | 15.9 | -1.3 (-3.93%) | 6,300 |
| 15 Jun 2005 | INR | 32 | 33.2 | 31.2 | 33.1 | 16.55 | +1.3 (+4.09%) | 8,100 |
| 14 Jun 2005 | INR | 30.65 | 32.5 | 30.65 | 31.8 | 15.9 | -0.2 (-0.63%) | 5,398 |
| 13 Jun 2005 | INR | 32.5 | 33 | 31.5 | 32 | 16 | +0.1 (+0.31%) | 5,580 |
| 10 Jun 2005 | INR | 33.5 | 33.5 | 31.1 | 31.9 | 15.95 | -0.15 (-0.47%) | 4,900 |
| 9 Jun 2005 | INR | 32.05 | 33.2 | 32 | 32.05 | 16.025 | -0.7 (-2.14%) | 2,641 |
| 8 Jun 2005 | INR | 33.4 | 33.45 | 32.6 | 32.75 | 16.375 | +0.7 (+2.18%) | 11,175 |
| 7 Jun 2005 | INR | 32.75 | 33 | 32 | 32.05 | 16.025 | -1.35 (-4.04%) | 4,431 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 33.4 | 16.7 | 0.0 (0.0%) | 0 |
