| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2005 | INR | 18.5 | 18.5 | 18.15 | 18.2 | 18.2 | +0.15 (+0.83%) | 3,900 |
| 29 Jul 2005 | INR | 18 | 18.5 | 18 | 18.05 | 18.05 | -0.05 (-0.28%) | 4,409 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 18.1 | 18.1 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 18.7 | 18.75 | 18 | 18.1 | 18.1 | -0.1 (-0.55%) | 3,400 |
| 26 Jul 2005 | INR | 18 | 19 | 18 | 18.2 | 18.2 | -0.45 (-2.41%) | 10,950 |
| 25 Jul 2005 | INR | 19.3 | 19.4 | 18.2 | 18.65 | 18.65 | +0.5 (+2.75%) | 6,450 |
| 22 Jul 2005 | INR | 18.95 | 19 | 18 | 18.15 | 18.15 | -0.85 (-4.47%) | 7,000 |
| 21 Jul 2005 | INR | 19 | 19.5 | 18.5 | 19 | 19 | 0.0 (0.0%) | 10,850 |
| 20 Jul 2005 | INR | 18.7 | 19.3 | 18.3 | 19 | 19 | +0.5 (+2.70%) | 9,540 |
| 19 Jul 2005 | INR | 18.25 | 18.9 | 17.8 | 18.5 | 18.5 | +0.05 (+0.27%) | 8,696 |
| 18 Jul 2005 | INR | 19.75 | 19.75 | 17.6 | 18.45 | 18.45 | +0.4 (+2.22%) | 2,475 |
| 15 Jul 2005 | INR | 17.2 | 18.2 | 17.1 | 18.05 | 18.05 | +0.35 (+1.98%) | 2,880 |
| 14 Jul 2005 | INR | 16.05 | 17.75 | 16 | 17.7 | 17.7 | +1.15 (+6.95%) | 6,503 |
| 13 Jul 2005 | INR | 16.3 | 16.55 | 16.3 | 16.55 | 16.55 | -0.2 (-1.19%) | 5,500 |
| 12 Jul 2005 | INR | 16.1 | 16.75 | 16.05 | 16.75 | 16.75 | +0.1 (+0.60%) | 5,700 |
| 11 Jul 2005 | INR | 17.25 | 17.25 | 16.65 | 16.65 | 16.65 | -0.05 (-0.30%) | 5,800 |
| 8 Jul 2005 | INR | 16.2 | 16.95 | 16.2 | 16.7 | 16.7 | 0.0 (0.0%) | 3,450 |
| 7 Jul 2005 | INR | 16.35 | 17 | 16.35 | 16.7 | 16.7 | -0.35 (-2.05%) | 3,600 |
| 6 Jul 2005 | INR | 17.5 | 17.8 | 17 | 17.05 | 17.05 | -0.7 (-3.94%) | 13,800 |
| 5 Jul 2005 | INR | 18.35 | 18.35 | 17.3 | 17.75 | 17.75 | -0.15 (-0.84%) | 6,360 |
| 4 Jul 2005 | INR | 18 | 18 | 17.5 | 17.9 | 17.9 | +0.05 (+0.28%) | 5,950 |
| 1 Jul 2005 | INR | 15.8 | 17.85 | 15.8 | 17.85 | 17.85 | +1.59 (+9.78%) | 12,601 |
| 30 Jun 2005 | INR | 16.08 | 16.9 | 16.08 | 16.26 | 16.26 | -0.23 (-1.39%) | 2,000 |
| 29 Jun 2005 | INR | 16.05 | 16.49 | 16 | 16.49 | 16.49 | -0.02 (-0.12%) | 3,300 |
| 28 Jun 2005 | INR | 17.01 | 17.25 | 16.25 | 16.51 | 16.51 | -1.24 (-6.99%) | 6,953 |
| 27 Jun 2005 | INR | 17.95 | 18 | 17.25 | 17.75 | 17.75 | +0.22 (+1.25%) | 4,301 |
| 24 Jun 2005 | INR | 18 | 18 | 17.01 | 17.53 | 17.53 | +0.12 (+0.69%) | 6,200 |
| 23 Jun 2005 | INR | 17 | 17.5 | 16.55 | 17.41 | 17.41 | -0.2 (-1.14%) | 6,319 |
| 22 Jun 2005 | INR | 17.27 | 17.8 | 17.22 | 17.61 | 17.61 | +0.39 (+2.26%) | 6,650 |
| 21 Jun 2005 | INR | 16.8 | 17.7 | 16.8 | 17.22 | 17.22 | 0.0 (0.0%) | 16,422 |
