| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2005 | INR | 18 | 18.7 | 17.5 | 17.7 | 17.7 | -0.5 (-2.75%) | 9,850 |
| 2 Aug 2005 | INR | 18.5 | 18.5 | 18.05 | 18.2 | 18.2 | +0.1 (+0.55%) | 9,200 |
| 1 Aug 2005 | INR | 18.75 | 18.75 | 18 | 18.1 | 18.1 | -0.3 (-1.63%) | 12,850 |
| 29 Jul 2005 | INR | 18.5 | 20 | 18.25 | 18.4 | 18.4 | -0.45 (-2.39%) | 26,750 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 18.85 | 18.85 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 18.75 | 19.5 | 18.3 | 18.85 | 18.85 | +0.24 (+1.29%) | 11,812 |
| 26 Jul 2005 | INR | 20.5 | 20.5 | 18.6 | 18.61 | 18.61 | -1.29 (-6.48%) | 58,977 |
| 25 Jul 2005 | INR | 19 | 20.51 | 19 | 19.9 | 19.9 | +1.25 (+6.70%) | 148,532 |
| 22 Jul 2005 | INR | 18 | 18.74 | 16.5 | 18.65 | 18.65 | +1.61 (+9.45%) | 81,930 |
| 21 Jul 2005 | INR | 18.5 | 18.5 | 16.8 | 17.04 | 17.04 | -0.96 (-5.33%) | 48,450 |
| 20 Jul 2005 | INR | 18.9 | 19.87 | 17.09 | 18 | 18 | -0.98 (-5.16%) | 107,066 |
| 19 Jul 2005 | INR | 19.06 | 19.06 | 18.55 | 18.98 | 18.98 | +1.65 (+9.52%) | 157,270 |
| 18 Jul 2005 | INR | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | +1.57 (+9.96%) | 20,298 |
| 15 Jul 2005 | INR | 15 | 15.76 | 14.75 | 15.76 | 15.76 | +1.26 (+8.69%) | 45,142 |
| 14 Jul 2005 | INR | 14.55 | 14.55 | 13.75 | 14.5 | 14.5 | -0.39 (-2.62%) | 14,533 |
| 13 Jul 2005 | INR | 14.51 | 15 | 14.4 | 14.89 | 14.89 | -0.16 (-1.06%) | 12,194 |
| 12 Jul 2005 | INR | 15 | 15.14 | 14.4 | 15.05 | 15.05 | +0.06 (+0.40%) | 17,708 |
| 11 Jul 2005 | INR | 15 | 15.45 | 14.57 | 14.99 | 14.99 | -0.16 (-1.06%) | 16,375 |
| 8 Jul 2005 | INR | 15.4 | 15.4 | 14.76 | 15.15 | 15.15 | +0.16 (+1.07%) | 15,053 |
| 7 Jul 2005 | INR | 15.4 | 15.4 | 14.51 | 14.99 | 14.99 | +0.37 (+2.53%) | 13,453 |
| 6 Jul 2005 | INR | 15 | 15.4 | 14.61 | 14.62 | 14.62 | -0.21 (-1.42%) | 15,002 |
| 5 Jul 2005 | INR | 15.4 | 15.4 | 14.41 | 14.83 | 14.83 | -0.21 (-1.40%) | 24,956 |
| 4 Jul 2005 | INR | 15.1 | 15.5 | 14.8 | 15.04 | 15.04 | -0.11 (-0.73%) | 27,589 |
| 1 Jul 2005 | INR | 15.1 | 15.35 | 14.55 | 15.15 | 15.15 | +0.16 (+1.07%) | 25,080 |
| 30 Jun 2005 | INR | 15.5 | 15.5 | 14.7 | 14.99 | 14.99 | +0.98 (+7.00%) | 34,921 |
| 29 Jun 2005 | INR | 14.85 | 14.85 | 13.41 | 14.01 | 14.01 | -0.24 (-1.68%) | 39,338 |
| 28 Jun 2005 | INR | 15.75 | 15.9 | 14.05 | 14.25 | 14.25 | -1.09 (-7.11%) | 48,657 |
| 27 Jun 2005 | INR | 16 | 16 | 15.1 | 15.34 | 15.34 | +0.22 (+1.46%) | 68,818 |
| 24 Jun 2005 | INR | 15.3 | 16.4 | 14.8 | 15.12 | 15.12 | +0.47 (+3.21%) | 208,457 |
| 23 Jun 2005 | INR | 15.13 | 15.13 | 12.45 | 14.65 | 14.65 | +1.75 (+13.57%) | 119,999 |
