| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2005 | INR | 35.9 | 38.25 | 35 | 38.25 | 38.25 | +3.45 (+9.91%) | 102,638 |
| 15 Jul 2005 | INR | 34.9 | 35.7 | 34.1 | 34.8 | 34.8 | +0.55 (+1.61%) | 66,013 |
| 14 Jul 2005 | INR | 34.5 | 35.7 | 32.6 | 34.25 | 34.25 | +1.75 (+5.38%) | 56,479 |
| 13 Jul 2005 | INR | 33.8 | 34.6 | 32.5 | 32.5 | 32.5 | -0.5 (-1.52%) | 121,158 |
| 12 Jul 2005 | INR | 33.8 | 34.95 | 30.25 | 33 | 33 | +0.75 (+2.33%) | 115,583 |
| 11 Jul 2005 | INR | 30.95 | 32.25 | 30.1 | 32.25 | 32.25 | +2.9 (+9.88%) | 52,355 |
| 8 Jul 2005 | INR | 30 | 31.5 | 28.95 | 29.35 | 29.35 | -0.4 (-1.34%) | 68,875 |
| 7 Jul 2005 | INR | 30.7 | 32.9 | 29 | 29.75 | 29.75 | -0.75 (-2.46%) | 94,968 |
| 6 Jul 2005 | INR | 31.5 | 33 | 29.1 | 30.5 | 30.5 | -0.8 (-2.56%) | 98,763 |
| 5 Jul 2005 | INR | 27.9 | 32.55 | 26 | 31.3 | 31.3 | +4.15 (+15.29%) | 400,080 |
| 4 Jul 2005 | INR | 23.5 | 27.15 | 22.75 | 27.15 | 27.15 | +4.5 (+19.87%) | 182,422 |
| 1 Jul 2005 | INR | 21 | 23.4 | 20.7 | 22.65 | 22.65 | +1.45 (+6.84%) | 59,011 |
| 30 Jun 2005 | INR | 21 | 22.1 | 21 | 21.2 | 21.2 | 0.0 (0.0%) | 63,530 |
| 29 Jun 2005 | INR | 20.4 | 21.9 | 19.5 | 21.2 | 21.2 | +1.65 (+8.44%) | 39,915 |
| 28 Jun 2005 | INR | 22.5 | 22.5 | 18.6 | 19.55 | 19.55 | -2.5 (-11.34%) | 69,609 |
| 27 Jun 2005 | INR | 19.7 | 22.4 | 19.65 | 22.05 | 22.05 | +2.3 (+11.65%) | 73,366 |
| 24 Jun 2005 | INR | 19.7 | 20.3 | 19.5 | 19.75 | 19.75 | +0.25 (+1.28%) | 25,748 |
| 23 Jun 2005 | INR | 18.9 | 20.6 | 18.9 | 19.5 | 19.5 | +1.5 (+8.33%) | 32,503 |
| 22 Jun 2005 | INR | 18.5 | 20 | 18 | 18 | 18 | -1.5 (-7.69%) | 26,500 |
| 21 Jun 2005 | INR | 19.05 | 20.4 | 18.8 | 19.5 | 19.5 | +0.9 (+4.84%) | 34,434 |
| 20 Jun 2005 | INR | 20 | 20.4 | 18.6 | 18.6 | 18.6 | -0.95 (-4.86%) | 36,142 |
| 17 Jun 2005 | INR | 20.1 | 21.05 | 18.75 | 19.55 | 19.55 | -0.65 (-3.22%) | 59,733 |
| 16 Jun 2005 | INR | 22.5 | 22.5 | 19.7 | 20.2 | 20.2 | -1.6 (-7.34%) | 44,355 |
| 15 Jun 2005 | INR | 22.9 | 22.9 | 21.55 | 21.8 | 21.8 | -0.45 (-2.02%) | 57,446 |
| 14 Jun 2005 | INR | 23 | 23.25 | 21.5 | 22.25 | 22.25 | -0.7 (-3.05%) | 41,496 |
| 13 Jun 2005 | INR | 23.45 | 23.6 | 21.65 | 22.95 | 22.95 | +1.3 (+6.00%) | 61,969 |
| 10 Jun 2005 | INR | 22.75 | 23.75 | 21.55 | 21.65 | 21.65 | -1.05 (-4.63%) | 55,712 |
| 9 Jun 2005 | INR | 24.05 | 24.7 | 21.5 | 22.7 | 22.7 | -0.7 (-2.99%) | 133,726 |
| 8 Jun 2005 | INR | 19.6 | 23.4 | 19.6 | 23.4 | 23.4 | +3.9 (+20%) | 215,697 |
| 7 Jun 2005 | INR | 20.5 | 20.8 | 18.7 | 19.5 | 19.5 | +3.4 (+21.12%) | 61,486 |
