| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2005 | INR | 45.9 | 47.4 | 44.1 | 47.4 | 4.74 | +4.3 (+9.98%) | 73,782 |
| 19 Jul 2005 | INR | 39 | 43.1 | 39 | 43.1 | 4.31 | +3.9 (+9.95%) | 151,088 |
| 18 Jul 2005 | INR | 37.35 | 39.2 | 36.05 | 39.2 | 3.92 | +3.55 (+9.96%) | 183,636 |
| 15 Jul 2005 | INR | 35.6 | 35.65 | 32.5 | 35.65 | 3.565 | +3.2 (+9.86%) | 122,873 |
| 14 Jul 2005 | INR | 31.9 | 32.45 | 31.9 | 32.45 | 3.245 | +5.4 (+19.96%) | 5,956 |
| 13 Jul 2005 | INR | 26.9 | 27.05 | 26.9 | 27.05 | 2.705 | +2.45 (+9.96%) | 14,153 |
| 12 Jul 2005 | INR | 22.45 | 24.6 | 22.45 | 24.6 | 2.46 | +2.2 (+9.82%) | 64,850 |
| 11 Jul 2005 | INR | 21.8 | 22.4 | 20.45 | 22.4 | 2.24 | +1.75 (+8.47%) | 65,249 |
| 8 Jul 2005 | INR | 19.9 | 20.9 | 19.5 | 20.65 | 2.065 | +1.55 (+8.12%) | 27,267 |
| 7 Jul 2005 | INR | 18.7 | 19.5 | 18 | 19.1 | 1.91 | +1.05 (+5.82%) | 17,392 |
| 6 Jul 2005 | INR | 16.25 | 18.05 | 16.25 | 18.05 | 1.805 | +1.6 (+9.73%) | 23,507 |
| 5 Jul 2005 | INR | 16.95 | 16.95 | 15.75 | 16.45 | 1.645 | +0.95 (+6.13%) | 12,421 |
| 4 Jul 2005 | INR | 14.45 | 17 | 14.45 | 15.5 | 1.55 | -0.5 (-3.13%) | 23,336 |
| 1 Jul 2005 | INR | 18 | 18 | 15.2 | 16 | 1.6 | -0.4 (-2.44%) | 19,102 |
| 30 Jun 2005 | INR | 18.8 | 18.8 | 16.31 | 16.4 | 1.64 | -1.67 (-9.24%) | 30,280 |
| 29 Jun 2005 | INR | 20.9 | 20.9 | 18.07 | 18.07 | 1.807 | -1.93 (-9.65%) | 39,195 |
| 28 Jun 2005 | INR | 19.25 | 20.29 | 16.62 | 20 | 2 | +1.55 (+8.40%) | 93,001 |
| 27 Jun 2005 | INR | 20.34 | 20.34 | 18.45 | 18.45 | 1.845 | -2.54 (-12.10%) | 61,630 |
| 24 Jun 2005 | INR | 21.5 | 21.5 | 18.39 | 20.99 | 2.099 | +0.59 (+2.89%) | 24,856 |
| 23 Jun 2005 | INR | 21.35 | 21.95 | 19.85 | 20.4 | 2.04 | +0.35 (+1.75%) | 31,595 |
| 22 Jun 2005 | INR | 22.75 | 22.75 | 19.8 | 20.05 | 2.005 | -0.85 (-4.07%) | 62,562 |
| 21 Jun 2005 | INR | 22.38 | 22.38 | 20 | 20.9 | 2.09 | +0.5 (+2.45%) | 23,155 |
| 20 Jun 2005 | INR | 22.45 | 22.47 | 20.35 | 20.4 | 2.04 | -2.8 (-12.07%) | 26,256 |
| 17 Jun 2005 | INR | 24.35 | 24.35 | 20.26 | 23.2 | 2.32 | +0.7 (+3.11%) | 16,825 |
| 16 Jun 2005 | INR | 24.85 | 24.85 | 22.5 | 22.5 | 2.25 | 0.0 (0.0%) | 11,370 |
| 15 Jun 2005 | INR | 25.45 | 25.45 | 22.5 | 22.5 | 2.25 | -1.15 (-4.86%) | 28,905 |
| 14 Jun 2005 | INR | 24.9 | 24.9 | 23.5 | 23.65 | 2.365 | -0.35 (-1.46%) | 14,315 |
| 13 Jun 2005 | INR | 25.35 | 25.35 | 22.5 | 24 | 2.4 | +0.4 (+1.69%) | 14,135 |
| 10 Jun 2005 | INR | 24.9 | 24.9 | 23.6 | 23.6 | 2.36 | -0.85 (-3.48%) | 12,450 |
| 9 Jun 2005 | INR | 25.35 | 25.35 | 23.75 | 24.45 | 2.445 | +0.7 (+2.95%) | 12,565 |
