| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2005 | INR | 26 | 26.9 | 25.5 | 26.9 | 26.9 | +0.9 (+3.46%) | 2,600 |
| 19 Jul 2005 | INR | 27.5 | 27.5 | 25.5 | 26 | 26 | -1.1 (-4.06%) | 2,350 |
| 18 Jul 2005 | INR | 26.9 | 28.55 | 26.9 | 27.1 | 27.1 | +0.6 (+2.26%) | 600 |
| 15 Jul 2005 | INR | 26 | 26.5 | 26 | 26.5 | 26.5 | -0.45 (-1.67%) | 300 |
| 14 Jul 2005 | INR | 0 | 0 | 0 | 26.95 | 26.95 | 0.0 (0.0%) | 0 |
| 13 Jul 2005 | INR | 28.35 | 28.35 | 24.85 | 26.95 | 26.95 | -0.55 (-2.00%) | 3,220 |
| 12 Jul 2005 | INR | 27.5 | 27.55 | 27.5 | 27.5 | 27.5 | +0.55 (+2.04%) | 800 |
| 11 Jul 2005 | INR | 26.25 | 29.45 | 26.2 | 26.95 | 26.95 | -0.05 (-0.19%) | 1,200 |
| 8 Jul 2005 | INR | 29.15 | 29.15 | 27 | 27 | 27 | -0.05 (-0.18%) | 1,080 |
| 7 Jul 2005 | INR | 26.25 | 27.05 | 26.2 | 27.05 | 27.05 | -1.95 (-6.72%) | 1,685 |
| 6 Jul 2005 | INR | 28.35 | 29 | 28.35 | 29 | 29 | -1.4 (-4.61%) | 1,432 |
| 5 Jul 2005 | INR | 31.15 | 31.15 | 28.6 | 30.4 | 30.4 | +1.9 (+6.67%) | 2,270 |
| 4 Jul 2005 | INR | 26.9 | 28.5 | 26.9 | 28.5 | 28.5 | +2.5 (+9.62%) | 1,300 |
| 1 Jul 2005 | INR | 26 | 26.95 | 26 | 26 | 26 | -1 (-3.70%) | 500 |
| 30 Jun 2005 | INR | 25.7 | 27 | 25.6 | 27 | 27 | -0.5 (-1.82%) | 400 |
| 29 Jun 2005 | INR | 27.95 | 28 | 26.8 | 27.5 | 27.5 | +0.9 (+3.38%) | 600 |
| 28 Jun 2005 | INR | 27.5 | 27.5 | 26.6 | 26.6 | 26.6 | -1.3 (-4.66%) | 800 |
| 27 Jun 2005 | INR | 27.85 | 27.9 | 27.85 | 27.9 | 27.9 | +0.65 (+2.39%) | 600 |
| 24 Jun 2005 | INR | 25.5 | 27.25 | 25.5 | 27.25 | 27.25 | +0.25 (+0.93%) | 1,400 |
| 23 Jun 2005 | INR | 30.2 | 30.2 | 25.1 | 27 | 27 | -0.1 (-0.37%) | 1,380 |
| 22 Jun 2005 | INR | 28.65 | 30 | 27.1 | 27.1 | 27.1 | -3 (-9.97%) | 2,560 |
| 21 Jun 2005 | INR | 31 | 31 | 30 | 30.1 | 30.1 | +0.3 (+1.01%) | 500 |
| 20 Jun 2005 | INR | 30 | 30 | 29.75 | 29.8 | 29.8 | -3.05 (-9.28%) | 500 |
| 17 Jun 2005 | INR | 39.9 | 39.9 | 32.85 | 32.85 | 32.85 | -3.6 (-9.88%) | 1,700 |
| 16 Jun 2005 | INR | 35.05 | 37 | 34.75 | 36.45 | 36.45 | +1.4 (+3.99%) | 6,300 |
| 15 Jun 2005 | INR | 35.1 | 35.3 | 35.05 | 35.05 | 35.05 | -0.05 (-0.14%) | 1,700 |
| 14 Jun 2005 | INR | 36 | 37.35 | 35.1 | 35.1 | 35.1 | -0.9 (-2.50%) | 1,500 |
| 13 Jun 2005 | INR | 36 | 36 | 36 | 36 | 36 | -0.5 (-1.37%) | 500 |
| 10 Jun 2005 | INR | 35.05 | 37 | 35.05 | 36.5 | 36.5 | -0.5 (-1.35%) | 1,000 |
| 9 Jun 2005 | INR | 37.8 | 37.8 | 37 | 37 | 37 | +0.5 (+1.37%) | 1,200 |
