| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2005 | INR | 19.55 | 21 | 19.55 | 21 | 21 | +0.6 (+2.94%) | 1,400 |
| 13 Jul 2005 | INR | 21.95 | 21.95 | 20.05 | 20.4 | 20.4 | -0.05 (-0.24%) | 2,100 |
| 12 Jul 2005 | INR | 19.5 | 22 | 19.5 | 20.45 | 20.45 | -0.25 (-1.21%) | 4,100 |
| 11 Jul 2005 | INR | 19.05 | 22.4 | 19.05 | 20.7 | 20.7 | +0.2 (+0.98%) | 2,800 |
| 8 Jul 2005 | INR | 24.45 | 24.45 | 20.25 | 20.5 | 20.5 | -1.9 (-8.48%) | 3,900 |
| 7 Jul 2005 | INR | 23.05 | 23.05 | 19.6 | 22.4 | 22.4 | +1.4 (+6.67%) | 5,700 |
| 6 Jul 2005 | INR | 21 | 21 | 21 | 21 | 21 | +1.25 (+6.33%) | 600 |
| 5 Jul 2005 | INR | 19 | 20.05 | 19 | 19.75 | 19.75 | -0.05 (-0.25%) | 1,800 |
| 4 Jul 2005 | INR | 19.9 | 20.1 | 19.8 | 19.8 | 19.8 | -0.35 (-1.74%) | 4,700 |
| 1 Jul 2005 | INR | 21 | 21 | 20 | 20.15 | 20.15 | +0.4 (+2.03%) | 3,700 |
| 30 Jun 2005 | INR | 21.05 | 21.05 | 19 | 19.75 | 19.75 | -1.3 (-6.18%) | 2,500 |
| 29 Jun 2005 | INR | 18.5 | 21.65 | 18.5 | 21.05 | 21.05 | +1.45 (+7.40%) | 2,800 |
| 28 Jun 2005 | INR | 21 | 21 | 19.6 | 19.6 | 19.6 | -1.4 (-6.67%) | 1,000 |
| 27 Jun 2005 | INR | 21 | 21 | 20.15 | 21 | 21 | -0.5 (-2.33%) | 1,100 |
| 24 Jun 2005 | INR | 21 | 21.5 | 21 | 21.5 | 21.5 | +1.25 (+6.17%) | 800 |
| 23 Jun 2005 | INR | 19.5 | 21 | 19.5 | 20.25 | 20.25 | +0.2 (+1.00%) | 600 |
| 22 Jun 2005 | INR | 20.75 | 22 | 20.05 | 20.05 | 20.05 | -0.95 (-4.52%) | 2,400 |
| 21 Jun 2005 | INR | 21.1 | 21.1 | 21 | 21 | 21 | 0.0 (0.0%) | 1,100 |
| 20 Jun 2005 | INR | 22.5 | 23.45 | 21 | 21 | 21 | -0.25 (-1.18%) | 800 |
| 17 Jun 2005 | INR | 21.05 | 21.9 | 21.05 | 21.25 | 21.25 | -0.8 (-3.63%) | 2,300 |
| 16 Jun 2005 | INR | 23 | 23 | 21.75 | 22.05 | 22.05 | -1.45 (-6.17%) | 1,300 |
| 15 Jun 2005 | INR | 23.8 | 23.8 | 22.6 | 23.5 | 23.5 | +1.8 (+8.29%) | 6,500 |
| 14 Jun 2005 | INR | 21.2 | 22.75 | 21.2 | 21.7 | 21.7 | -1.8 (-7.66%) | 3,600 |
| 13 Jun 2005 | INR | 23.5 | 24 | 23.5 | 23.5 | 23.5 | -0.5 (-2.08%) | 1,500 |
| 10 Jun 2005 | INR | 26 | 26 | 23 | 24 | 24 | -1.25 (-4.95%) | 3,600 |
| 9 Jun 2005 | INR | 22.25 | 25.45 | 22 | 25.25 | 25.25 | +1.25 (+5.21%) | 3,600 |
| 8 Jun 2005 | INR | 23.4 | 25.05 | 23.4 | 24 | 24 | 0.0 (0.0%) | 3,600 |
| 7 Jun 2005 | INR | 24 | 25 | 23.4 | 24 | 24 | +0.85 (+3.67%) | 3,200 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 23.15 | 23.15 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 23.15 | 23.15 | 0.0 (0.0%) | 0 |
