| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2005 | INR | 15.25 | 16.2 | 15.25 | 15.85 | 15.85 | +0.35 (+2.26%) | 6,300 |
| 14 Jul 2005 | INR | 15.5 | 15.9 | 15.25 | 15.5 | 15.5 | 0.0 (0.0%) | 10,950 |
| 13 Jul 2005 | INR | 16 | 16.35 | 15.25 | 15.5 | 15.5 | -0.5 (-3.13%) | 10,125 |
| 12 Jul 2005 | INR | 16.35 | 16.5 | 16 | 16 | 16 | 0.0 (0.0%) | 7,977 |
| 11 Jul 2005 | INR | 15.5 | 16.8 | 15.5 | 16 | 16 | +0.7 (+4.58%) | 18,150 |
| 8 Jul 2005 | INR | 15.7 | 16 | 15.3 | 15.3 | 15.3 | -0.2 (-1.29%) | 7,525 |
| 7 Jul 2005 | INR | 15.75 | 16.05 | 15.45 | 15.5 | 15.5 | -0.5 (-3.13%) | 13,325 |
| 6 Jul 2005 | INR | 15.8 | 16.2 | 15.7 | 16 | 16 | 0.0 (0.0%) | 8,100 |
| 5 Jul 2005 | INR | 16.4 | 16.5 | 15.95 | 16 | 16 | 0.0 (0.0%) | 8,550 |
| 4 Jul 2005 | INR | 16 | 16.5 | 15.7 | 16 | 16 | -0.15 (-0.93%) | 12,350 |
| 1 Jul 2005 | INR | 16.1 | 16.2 | 15.7 | 16.15 | 16.15 | +0.65 (+4.19%) | 4,890 |
| 30 Jun 2005 | INR | 16.75 | 16.95 | 15.5 | 15.5 | 15.5 | -1.1 (-6.63%) | 9,800 |
| 29 Jun 2005 | INR | 15.25 | 16.6 | 15 | 16.6 | 16.6 | +1.8 (+12.16%) | 13,872 |
| 28 Jun 2005 | INR | 16.5 | 16.5 | 14.8 | 14.8 | 14.8 | -1.3 (-8.07%) | 9,600 |
| 27 Jun 2005 | INR | 16.2 | 16.95 | 16.1 | 16.1 | 16.1 | -0.4 (-2.42%) | 12,802 |
| 24 Jun 2005 | INR | 16.6 | 17 | 16.5 | 16.5 | 16.5 | -0.3 (-1.79%) | 13,025 |
| 23 Jun 2005 | INR | 17.1 | 17.15 | 16.7 | 16.8 | 16.8 | -0.35 (-2.04%) | 5,000 |
| 22 Jun 2005 | INR | 17.9 | 18 | 16.7 | 17.15 | 17.15 | -0.2 (-1.15%) | 13,926 |
| 21 Jun 2005 | INR | 17.1 | 17.7 | 17 | 17.35 | 17.35 | +0.1 (+0.58%) | 7,914 |
| 20 Jun 2005 | INR | 18.1 | 18.15 | 17.1 | 17.25 | 17.25 | -0.75 (-4.17%) | 11,630 |
| 17 Jun 2005 | INR | 18.25 | 18.7 | 17.55 | 18 | 18 | -0.8 (-4.26%) | 20,625 |
| 16 Jun 2005 | INR | 21.8 | 21.8 | 18.6 | 18.8 | 18.8 | -1.75 (-8.52%) | 36,627 |
| 15 Jun 2005 | INR | 20.55 | 20.55 | 19.65 | 20.55 | 20.55 | +1.85 (+9.89%) | 118,567 |
| 14 Jun 2005 | INR | 19.5 | 19.75 | 18.5 | 18.7 | 18.7 | -0.15 (-0.80%) | 29,146 |
| 13 Jun 2005 | INR | 17.6 | 18.9 | 17.1 | 18.85 | 18.85 | +1.65 (+9.59%) | 32,425 |
| 10 Jun 2005 | INR | 19.1 | 19.1 | 17 | 17.2 | 17.2 | -0.65 (-3.64%) | 27,409 |
| 9 Jun 2005 | INR | 18 | 18 | 17.3 | 17.85 | 17.85 | +0.25 (+1.42%) | 8,681 |
| 8 Jun 2005 | INR | 18.75 | 19.15 | 17.1 | 17.6 | 17.6 | -0.65 (-3.56%) | 26,730 |
| 7 Jun 2005 | INR | 19.25 | 19.25 | 18.25 | 18.25 | 18.25 | -0.95 (-4.95%) | 16,243 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 19.2 | 19.2 | 0.0 (0.0%) | 0 |
