| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2005 | INR | 25.15 | 26.4 | 25.15 | 26.4 | 26.4 | +1.05 (+4.14%) | 1,350 |
| 20 Jul 2005 | INR | 28 | 28 | 25.35 | 25.35 | 25.35 | -3.75 (-12.89%) | 3,500 |
| 19 Jul 2005 | INR | 27.9 | 29.1 | 26.95 | 29.1 | 29.1 | +2.6 (+9.81%) | 4,475 |
| 18 Jul 2005 | INR | 0 | 0 | 0 | 26.5 | 26.5 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | INR | 27.4 | 27.5 | 26.5 | 26.5 | 26.5 | +0.25 (+0.95%) | 1,000 |
| 14 Jul 2005 | INR | 26.05 | 26.25 | 26.05 | 26.25 | 26.25 | +2.05 (+8.47%) | 250 |
| 13 Jul 2005 | INR | 0 | 0 | 0 | 24.2 | 24.2 | 0.0 (0.0%) | 0 |
| 12 Jul 2005 | INR | 24.2 | 24.2 | 24.2 | 24.2 | 24.2 | -0.9 (-3.59%) | 50 |
| 11 Jul 2005 | INR | 25.2 | 26.45 | 25.1 | 25.1 | 25.1 | +0.5 (+2.03%) | 2,000 |
| 8 Jul 2005 | INR | 24.4 | 26.8 | 24.4 | 24.6 | 24.6 | -1.05 (-4.09%) | 2,400 |
| 7 Jul 2005 | INR | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -1.25 (-4.65%) | 200 |
| 6 Jul 2005 | INR | 24.75 | 26.9 | 24.75 | 26.9 | 26.9 | +0.9 (+3.46%) | 300 |
| 5 Jul 2005 | INR | 0 | 0 | 0 | 26 | 26 | 0.0 (0.0%) | 0 |
| 4 Jul 2005 | INR | 26 | 26 | 26 | 26 | 26 | -1.8 (-6.47%) | 600 |
| 1 Jul 2005 | INR | 28.4 | 28.4 | 27.1 | 27.8 | 27.8 | -0.6 (-2.11%) | 800 |
| 30 Jun 2005 | INR | 28.95 | 28.95 | 28.4 | 28.4 | 28.4 | +0.85 (+3.09%) | 200 |
| 29 Jun 2005 | INR | 28 | 28.15 | 27.5 | 27.55 | 27.55 | +0.7 (+2.61%) | 20,076 |
| 28 Jun 2005 | INR | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | +1.25 (+4.88%) | 1,100 |
| 27 Jun 2005 | INR | 25.6 | 25.6 | 25.6 | 25.6 | 25.6 | +1.2 (+4.92%) | 750 |
| 24 Jun 2005 | INR | 24.4 | 24.4 | 24.4 | 24.4 | 24.4 | +1.15 (+4.95%) | 1,143 |
| 23 Jun 2005 | INR | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.25 (-1.06%) | 200 |
| 22 Jun 2005 | INR | 23.5 | 24 | 23.5 | 23.5 | 23.5 | -1.2 (-4.86%) | 2,250 |
| 21 Jun 2005 | INR | 24.7 | 24.7 | 24.7 | 24.7 | 24.7 | -1.25 (-4.82%) | 1,150 |
| 20 Jun 2005 | INR | 26.5 | 26.5 | 25.95 | 25.95 | 25.95 | -0.8 (-2.99%) | 2,493 |
| 17 Jun 2005 | INR | 27.25 | 28.45 | 26.75 | 26.75 | 26.75 | -1.25 (-4.46%) | 3,150 |
| 16 Jun 2005 | INR | 25.75 | 28.4 | 25.7 | 28 | 28 | +0.95 (+3.51%) | 1,000 |
| 15 Jun 2005 | INR | 29.1 | 29.5 | 27.05 | 27.05 | 27.05 | -1.4 (-4.92%) | 1,400 |
| 14 Jun 2005 | INR | 27.1 | 28.45 | 26.95 | 28.45 | 28.45 | +1.2 (+4.40%) | 950 |
| 13 Jun 2005 | INR | 27.05 | 28.75 | 27 | 27.25 | 27.25 | -0.5 (-1.80%) | 8,457 |
| 10 Jun 2005 | INR | 28.75 | 28.75 | 27.75 | 27.75 | 27.75 | -1.25 (-4.31%) | 700 |
