| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2005 | INR | 0 | 0 | 0 | 13 | 13 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 13.01 | 13.49 | 13 | 13 | 13 | -0.5 (-3.70%) | 6,400 |
| 26 Jul 2005 | INR | 13.1 | 13.8 | 13.1 | 13.5 | 13.5 | +0.49 (+3.77%) | 5,370 |
| 25 Jul 2005 | INR | 16.7 | 16.7 | 13.01 | 13.01 | 13.01 | -1.49 (-10.28%) | 15,184 |
| 22 Jul 2005 | INR | 14 | 15.39 | 13.4 | 14.5 | 14.5 | +1.4 (+10.69%) | 10,903 |
| 21 Jul 2005 | INR | 13.95 | 14.1 | 12.6 | 13.1 | 13.1 | -0.71 (-5.14%) | 13,610 |
| 20 Jul 2005 | INR | 13 | 14.2 | 12.95 | 13.81 | 13.81 | +1.06 (+8.31%) | 5,095 |
| 19 Jul 2005 | INR | 12.1 | 13.05 | 12.1 | 12.75 | 12.75 | +0.05 (+0.39%) | 5,250 |
| 18 Jul 2005 | INR | 12.5 | 13 | 11.5 | 12.7 | 12.7 | -0.4 (-3.05%) | 18,142 |
| 15 Jul 2005 | INR | 14.8 | 14.8 | 12.6 | 13.1 | 13.1 | +0.35 (+2.75%) | 10,510 |
| 14 Jul 2005 | INR | 13 | 13 | 12.7 | 12.75 | 12.75 | -0.25 (-1.92%) | 2,450 |
| 13 Jul 2005 | INR | 13.05 | 13.95 | 13 | 13 | 13 | -0.05 (-0.38%) | 3,700 |
| 12 Jul 2005 | INR | 14.2 | 14.2 | 12.9 | 13.05 | 13.05 | -0.7 (-5.09%) | 6,928 |
| 11 Jul 2005 | INR | 13.75 | 14.42 | 13.7 | 13.75 | 13.75 | +0.65 (+4.96%) | 12,750 |
| 8 Jul 2005 | INR | 13.7 | 13.7 | 13 | 13.1 | 13.1 | -0.8 (-5.76%) | 3,272 |
| 7 Jul 2005 | INR | 12.9 | 13.9 | 12.9 | 13.9 | 13.9 | +0.9 (+6.92%) | 2,500 |
| 6 Jul 2005 | INR | 12.74 | 13.5 | 12.5 | 13 | 13 | +0.8 (+6.56%) | 7,274 |
| 5 Jul 2005 | INR | 12.1 | 13 | 12.1 | 12.2 | 12.2 | -0.1 (-0.81%) | 4,050 |
| 4 Jul 2005 | INR | 13 | 13 | 12 | 12.3 | 12.3 | +0.3 (+2.50%) | 11,202 |
| 1 Jul 2005 | INR | 13 | 13 | 11.5 | 12 | 12 | -0.5 (-4%) | 5,449 |
| 30 Jun 2005 | INR | 13.25 | 13.25 | 12.5 | 12.5 | 12.5 | -0.3 (-2.34%) | 8,000 |
| 29 Jun 2005 | INR | 13.05 | 13.3 | 12.8 | 12.8 | 12.8 | -0.4 (-3.03%) | 10,060 |
| 28 Jun 2005 | INR | 14.3 | 14.3 | 13.1 | 13.2 | 13.2 | -0.35 (-2.58%) | 1,250 |
| 27 Jun 2005 | INR | 13.65 | 13.9 | 13.55 | 13.55 | 13.55 | +0.15 (+1.12%) | 2,400 |
| 24 Jun 2005 | INR | 13.8 | 13.8 | 13.2 | 13.4 | 13.4 | +0.25 (+1.90%) | 6,150 |
| 23 Jun 2005 | INR | 12.85 | 13.39 | 12.85 | 13.15 | 13.15 | -0.05 (-0.38%) | 4,150 |
| 22 Jun 2005 | INR | 13.1 | 13.8 | 13 | 13.2 | 13.2 | +0.2 (+1.54%) | 17,835 |
| 21 Jun 2005 | INR | 13.1 | 13.1 | 12.5 | 13 | 13 | -0.38 (-2.84%) | 18,670 |
| 20 Jun 2005 | INR | 13.13 | 13.55 | 13 | 13.38 | 13.38 | +0.25 (+1.90%) | 10,744 |
| 17 Jun 2005 | INR | 14.5 | 15.25 | 12.85 | 13.13 | 13.13 | -1.17 (-8.18%) | 81,475 |
