| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2005 | INR | 0 | 0 | 0 | 8.96 | 89.6 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 9.1 | 9.1 | 8.7 | 8.96 | 89.6 | +0.04 (+0.45%) | 237,536 |
| 26 Jul 2005 | INR | 9.11 | 9.17 | 8.9 | 8.92 | 89.2 | -0.17 (-1.87%) | 223,701 |
| 25 Jul 2005 | INR | 9.25 | 9.4 | 9.05 | 9.09 | 90.9 | -0.02 (-0.22%) | 323,885 |
| 22 Jul 2005 | INR | 9.39 | 9.39 | 9.1 | 9.11 | 91.1 | -0.06 (-0.65%) | 237,140 |
| 21 Jul 2005 | INR | 9.4 | 9.45 | 9.1 | 9.17 | 91.7 | -0.18 (-1.93%) | 221,229 |
| 20 Jul 2005 | INR | 9.1 | 9.5 | 9.1 | 9.35 | 93.5 | +0.1 (+1.08%) | 270,053 |
| 19 Jul 2005 | INR | 9.3 | 9.35 | 9.05 | 9.25 | 92.5 | +0.14 (+1.54%) | 237,235 |
| 18 Jul 2005 | INR | 9.24 | 9.24 | 9.05 | 9.11 | 91.1 | +0.07 (+0.77%) | 209,860 |
| 15 Jul 2005 | INR | 9.01 | 9.3 | 9.01 | 9.04 | 90.4 | -0.08 (-0.88%) | 235,314 |
| 14 Jul 2005 | INR | 9.15 | 9.3 | 9.01 | 9.12 | 91.2 | -0.12 (-1.30%) | 213,618 |
| 13 Jul 2005 | INR | 9.5 | 9.6 | 9.2 | 9.24 | 92.4 | -0.31 (-3.25%) | 204,855 |
| 12 Jul 2005 | INR | 9.5 | 9.89 | 9.32 | 9.55 | 95.5 | +0.01 (+0.10%) | 177,644 |
| 11 Jul 2005 | INR | 9.8 | 9.8 | 9.4 | 9.54 | 95.4 | -0.16 (-1.65%) | 202,654 |
| 8 Jul 2005 | INR | 9.1 | 10.1 | 9.1 | 9.7 | 97 | -0.04 (-0.41%) | 167,608 |
| 7 Jul 2005 | INR | 10 | 10.36 | 9.61 | 9.74 | 97.4 | -0.27 (-2.70%) | 176,728 |
| 6 Jul 2005 | INR | 10.8 | 10.8 | 9.91 | 10.01 | 100.1 | +0.03 (+0.30%) | 212,302 |
| 5 Jul 2005 | INR | 9.9 | 10.2 | 9.7 | 9.98 | 99.8 | +0.14 (+1.42%) | 342,698 |
| 4 Jul 2005 | INR | 9.9 | 9.93 | 9.52 | 9.84 | 98.4 | +0.53 (+5.69%) | 264,696 |
| 1 Jul 2005 | INR | 9.6 | 9.6 | 9.03 | 9.31 | 93.1 | +0.29 (+3.22%) | 185,875 |
| 30 Jun 2005 | INR | 8.6 | 9.58 | 8.6 | 9.02 | 90.2 | -0.28 (-3.01%) | 147,052 |
| 29 Jun 2005 | INR | 9.55 | 9.65 | 9.25 | 9.3 | 93 | -0.22 (-2.31%) | 120,392 |
| 28 Jun 2005 | INR | 9.65 | 9.8 | 9.5 | 9.52 | 95.2 | -0.27 (-2.76%) | 136,995 |
| 27 Jun 2005 | INR | 9.99 | 10.2 | 9.75 | 9.79 | 97.9 | -0.21 (-2.10%) | 207,020 |
| 24 Jun 2005 | INR | 9.75 | 10.1 | 9.65 | 10 | 100 | +0.25 (+2.56%) | 275,352 |
| 23 Jun 2005 | INR | 9.5 | 9.91 | 9.5 | 9.75 | 97.5 | -0.03 (-0.31%) | 242,702 |
| 22 Jun 2005 | INR | 9.75 | 10 | 9.75 | 9.78 | 97.8 | +0.04 (+0.41%) | 313,473 |
| 21 Jun 2005 | INR | 10.2 | 10.2 | 9.61 | 9.74 | 97.4 | -0.14 (-1.42%) | 365,154 |
| 20 Jun 2005 | INR | 11.2 | 11.5 | 9.8 | 9.88 | 98.8 | -0.81 (-7.58%) | 1,105,425 |
| 17 Jun 2005 | INR | 11.28 | 11.28 | 10.51 | 10.69 | 106.9 | -0.26 (-2.37%) | 488,832 |
