| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2005 | INR | 14.97 | 15.88 | 14.5 | 14.55 | 14.55 | +0.11 (+0.76%) | 91,592 |
| 22 Jul 2005 | INR | 13.48 | 14.44 | 13.3 | 14.44 | 14.44 | +1.44 (+11.08%) | 46,443 |
| 21 Jul 2005 | INR | 14.15 | 14.15 | 12.55 | 13 | 13 | +0.05 (+0.39%) | 26,165 |
| 20 Jul 2005 | INR | 13.22 | 13.3 | 12.6 | 12.95 | 12.95 | +0.6 (+4.86%) | 23,240 |
| 19 Jul 2005 | INR | 12.8 | 13.5 | 12.01 | 12.35 | 12.35 | -0.74 (-5.65%) | 21,555 |
| 18 Jul 2005 | INR | 13 | 13.2 | 12.6 | 13.09 | 13.09 | +0.59 (+4.72%) | 16,800 |
| 15 Jul 2005 | INR | 12.8 | 12.8 | 12 | 12.5 | 12.5 | -0.7 (-5.30%) | 22,160 |
| 14 Jul 2005 | INR | 13.4 | 13.45 | 12.25 | 13.2 | 13.2 | 0.0 (0.0%) | 17,795 |
| 13 Jul 2005 | INR | 13.3 | 13.5 | 12.9 | 13.2 | 13.2 | -0.12 (-0.90%) | 11,088 |
| 12 Jul 2005 | INR | 14 | 14.2 | 13.32 | 13.32 | 13.32 | +0.32 (+2.46%) | 5,300 |
| 11 Jul 2005 | INR | 13.1 | 13.65 | 13 | 13 | 13 | -0.8 (-5.80%) | 11,365 |
| 8 Jul 2005 | INR | 13.84 | 14 | 13.4 | 13.8 | 13.8 | +0.3 (+2.22%) | 10,400 |
| 7 Jul 2005 | INR | 12.7 | 13.9 | 12.7 | 13.5 | 13.5 | -0.2 (-1.46%) | 9,300 |
| 6 Jul 2005 | INR | 13.2 | 14.35 | 12.7 | 13.7 | 13.7 | +0.32 (+2.39%) | 18,100 |
| 5 Jul 2005 | INR | 14.9 | 14.9 | 13.38 | 13.38 | 13.38 | -1.47 (-9.90%) | 15,425 |
| 4 Jul 2005 | INR | 14.2 | 15.1 | 14.2 | 14.85 | 14.85 | +1.03 (+7.45%) | 39,515 |
| 1 Jul 2005 | INR | 12.3 | 13.82 | 12.25 | 13.82 | 13.82 | +1.25 (+9.94%) | 24,320 |
| 30 Jun 2005 | INR | 11.75 | 13.1 | 11.5 | 12.57 | 12.57 | +0.57 (+4.75%) | 20,032 |
| 29 Jun 2005 | INR | 12.66 | 12.66 | 11.25 | 12 | 12 | -0.35 (-2.83%) | 16,367 |
| 28 Jun 2005 | INR | 13 | 13 | 12.25 | 12.35 | 12.35 | 0.0 (0.0%) | 11,085 |
| 27 Jun 2005 | INR | 13.05 | 13.6 | 12.35 | 12.35 | 12.35 | -1 (-7.49%) | 25,100 |
| 24 Jun 2005 | INR | 14 | 14 | 13.21 | 13.35 | 13.35 | 0.0 (0.0%) | 7,900 |
| 23 Jun 2005 | INR | 13.12 | 14 | 13.01 | 13.35 | 13.35 | +0.24 (+1.83%) | 11,927 |
| 22 Jun 2005 | INR | 14.1 | 14.71 | 13.1 | 13.11 | 13.11 | -1.04 (-7.35%) | 13,450 |
| 21 Jun 2005 | INR | 14.17 | 15 | 13.75 | 14.15 | 14.15 | -0.85 (-5.67%) | 25,090 |
| 20 Jun 2005 | INR | 15 | 16 | 14.5 | 15 | 15 | 0.0 (0.0%) | 23,445 |
| 17 Jun 2005 | INR | 16.25 | 16.3 | 15 | 15 | 15 | -0.75 (-4.76%) | 29,825 |
| 16 Jun 2005 | INR | 15 | 16.38 | 15 | 15.75 | 15.75 | +0.85 (+5.70%) | 122,839 |
| 15 Jun 2005 | INR | 16 | 16.1 | 14.5 | 14.9 | 14.9 | -0.1 (-0.67%) | 40,930 |
| 14 Jun 2005 | INR | 14.95 | 15.6 | 14.95 | 15 | 15 | +0.5 (+3.45%) | 38,467 |
