| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2005 | INR | 13.4 | 14.15 | 13 | 13.7 | 13.7 | -0.13 (-0.94%) | 8,756 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 13.83 | 13.83 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 14.05 | 14.05 | 12.72 | 13.83 | 13.83 | +1.03 (+8.05%) | 9,028 |
| 26 Jul 2005 | INR | 13.26 | 13.74 | 12.8 | 12.8 | 12.8 | -1.2 (-8.57%) | 8,343 |
| 25 Jul 2005 | INR | 12.6 | 14.04 | 12.53 | 14 | 14 | +1 (+7.69%) | 11,370 |
| 22 Jul 2005 | INR | 13.56 | 14.25 | 13 | 13 | 13 | -1.01 (-7.21%) | 19,225 |
| 21 Jul 2005 | INR | 14.03 | 14.5 | 14 | 14.01 | 14.01 | -0.2 (-1.41%) | 7,038 |
| 20 Jul 2005 | INR | 15 | 15 | 13.5 | 14.21 | 14.21 | +0.11 (+0.78%) | 8,950 |
| 19 Jul 2005 | INR | 13.6 | 14.1 | 13.5 | 14.1 | 14.1 | -0.38 (-2.62%) | 5,919 |
| 18 Jul 2005 | INR | 13.98 | 15 | 13.25 | 14.48 | 14.48 | +0.63 (+4.55%) | 10,601 |
| 15 Jul 2005 | INR | 13.7 | 13.9 | 13 | 13.85 | 13.85 | -0.1 (-0.72%) | 4,200 |
| 14 Jul 2005 | INR | 13.99 | 13.99 | 13.2 | 13.95 | 13.95 | -0.05 (-0.36%) | 596 |
| 13 Jul 2005 | INR | 15 | 15 | 13.2 | 14 | 14 | +0.04 (+0.29%) | 5,795 |
| 12 Jul 2005 | INR | 13.5 | 14 | 13.5 | 13.96 | 13.96 | +0.06 (+0.43%) | 5,193 |
| 11 Jul 2005 | INR | 15 | 15 | 13.5 | 13.9 | 13.9 | +0.25 (+1.83%) | 7,195 |
| 8 Jul 2005 | INR | 13.45 | 13.65 | 12.8 | 13.65 | 13.65 | +0.55 (+4.20%) | 3,785 |
| 7 Jul 2005 | INR | 12.35 | 14.34 | 12.35 | 13.1 | 13.1 | -0.21 (-1.58%) | 2,948 |
| 6 Jul 2005 | INR | 14 | 14.4 | 13.3 | 13.31 | 13.31 | -1.08 (-7.51%) | 6,023 |
| 5 Jul 2005 | INR | 13.05 | 15.5 | 13.05 | 14.39 | 14.39 | +1.39 (+10.69%) | 34,508 |
| 4 Jul 2005 | INR | 13.2 | 13.45 | 12.6 | 13 | 13 | +0.39 (+3.09%) | 3,491 |
| 1 Jul 2005 | INR | 12.32 | 12.65 | 12.32 | 12.61 | 12.61 | -0.19 (-1.48%) | 1,951 |
| 30 Jun 2005 | INR | 13.2 | 13.73 | 12.8 | 12.8 | 12.8 | -0.2 (-1.54%) | 17,207 |
| 29 Jun 2005 | INR | 12.45 | 13.99 | 12.45 | 13 | 13 | +0.68 (+5.52%) | 2,699 |
| 28 Jun 2005 | INR | 13.1 | 13.1 | 12.32 | 12.32 | 12.32 | -0.83 (-6.31%) | 8,129 |
| 27 Jun 2005 | INR | 16.75 | 16.75 | 13.15 | 13.15 | 13.15 | -0.85 (-6.07%) | 6,505 |
| 24 Jun 2005 | INR | 14.02 | 14.02 | 13.25 | 14 | 14 | +0.76 (+5.74%) | 3,251 |
| 23 Jun 2005 | INR | 13 | 13.5 | 11.1 | 13.24 | 13.24 | +0.02 (+0.15%) | 45,084 |
| 22 Jun 2005 | INR | 13.95 | 14 | 12.5 | 13.22 | 13.22 | +0.22 (+1.69%) | 16,700 |
| 21 Jun 2005 | INR | 13 | 13.9 | 13 | 13 | 13 | -0.47 (-3.49%) | 12,500 |
| 20 Jun 2005 | INR | 15.89 | 15.89 | 12.35 | 13.47 | 13.47 | -1.63 (-10.79%) | 35,102 |
