| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2005 | INR | 11.81 | 11.95 | 11.16 | 11.68 | 11.68 | -0.13 (-1.10%) | 18,249 |
| 25 Jul 2005 | INR | 11.76 | 12.73 | 11.75 | 11.81 | 11.81 | +0.1 (+0.85%) | 74,286 |
| 22 Jul 2005 | INR | 11.72 | 11.82 | 11 | 11.71 | 11.71 | +0.96 (+8.93%) | 119,378 |
| 21 Jul 2005 | INR | 10.8 | 11.5 | 10.75 | 10.75 | 10.75 | -0.16 (-1.47%) | 19,150 |
| 20 Jul 2005 | INR | 11.35 | 12 | 10.86 | 10.91 | 10.91 | -0.2 (-1.80%) | 17,163 |
| 19 Jul 2005 | INR | 11.2 | 11.5 | 10.85 | 11.11 | 11.11 | +0.15 (+1.37%) | 37,735 |
| 18 Jul 2005 | INR | 12 | 12 | 10.95 | 10.96 | 10.96 | -0.34 (-3.01%) | 6,453 |
| 15 Jul 2005 | INR | 11.65 | 11.65 | 10.75 | 11.3 | 11.3 | -0.45 (-3.83%) | 8,554 |
| 14 Jul 2005 | INR | 11.98 | 11.98 | 10.76 | 11.75 | 11.75 | +0.5 (+4.44%) | 13,567 |
| 13 Jul 2005 | INR | 11.1 | 11.64 | 10.46 | 11.25 | 11.25 | +0.25 (+2.27%) | 29,463 |
| 12 Jul 2005 | INR | 11.5 | 11.5 | 10.22 | 11 | 11 | -0.1 (-0.90%) | 27,368 |
| 11 Jul 2005 | INR | 11.1 | 11.8 | 11.1 | 11.1 | 11.1 | -0.08 (-0.72%) | 15,905 |
| 8 Jul 2005 | INR | 10.85 | 11.18 | 10.26 | 11.18 | 11.18 | +1.01 (+9.93%) | 24,320 |
| 7 Jul 2005 | INR | 9.65 | 11 | 9.65 | 10.17 | 10.17 | +0.17 (+1.70%) | 11,090 |
| 6 Jul 2005 | INR | 9.32 | 10.7 | 9.32 | 10 | 10 | -0.35 (-3.38%) | 7,601 |
| 5 Jul 2005 | INR | 9.7 | 11 | 9.7 | 10.35 | 10.35 | +0.35 (+3.50%) | 4,334 |
| 4 Jul 2005 | INR | 11 | 11 | 9.3 | 10 | 10 | -0.25 (-2.44%) | 2,801 |
| 1 Jul 2005 | INR | 9.8 | 10.25 | 9.76 | 10.25 | 10.25 | -0.24 (-2.29%) | 1,532 |
| 30 Jun 2005 | INR | 11 | 11 | 9.46 | 10.49 | 10.49 | +0.02 (+0.19%) | 2,235 |
| 29 Jun 2005 | INR | 10 | 10.5 | 9.75 | 10.47 | 10.47 | +0.67 (+6.84%) | 10,951 |
| 28 Jun 2005 | INR | 10.4 | 10.4 | 9.8 | 9.8 | 9.8 | -0.51 (-4.95%) | 5,352 |
| 27 Jun 2005 | INR | 10.6 | 10.6 | 10.15 | 10.31 | 10.31 | -0.81 (-7.28%) | 5,000 |
| 24 Jun 2005 | INR | 10.05 | 11.12 | 10.05 | 11.12 | 11.12 | +1.01 (+9.99%) | 10,862 |
| 23 Jun 2005 | INR | 10.99 | 10.99 | 9.25 | 10.11 | 10.11 | -0.09 (-0.88%) | 5,642 |
| 22 Jun 2005 | INR | 10.26 | 10.95 | 10.1 | 10.2 | 10.2 | -0.35 (-3.32%) | 10,944 |
| 21 Jun 2005 | INR | 10.5 | 11.2 | 10.5 | 10.55 | 10.55 | +0.05 (+0.48%) | 13,249 |
| 20 Jun 2005 | INR | 10.81 | 10.81 | 10.13 | 10.5 | 10.5 | -0.24 (-2.23%) | 3,559 |
| 17 Jun 2005 | INR | 11.25 | 11.25 | 10.1 | 10.74 | 10.74 | -0.12 (-1.10%) | 3,139 |
| 16 Jun 2005 | INR | 11.5 | 11.8 | 10.85 | 10.86 | 10.86 | -0.64 (-5.57%) | 12,787 |
| 15 Jun 2005 | INR | 11.25 | 12 | 11.25 | 11.5 | 11.5 | -0.02 (-0.17%) | 13,393 |
