| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2005 | INR | 19 | 19.5 | 18.55 | 18.6 | 18.6 | -0.7 (-3.63%) | 6,310 |
| 13 Jul 2005 | INR | 20 | 20.05 | 19.05 | 19.3 | 19.3 | +0.2 (+1.05%) | 2,748 |
| 12 Jul 2005 | INR | 21 | 21.75 | 19.1 | 19.1 | 19.1 | -0.3 (-1.55%) | 5,638 |
| 11 Jul 2005 | INR | 19 | 20.5 | 19 | 19.4 | 19.4 | +0.15 (+0.78%) | 6,129 |
| 8 Jul 2005 | INR | 18.65 | 19.5 | 18 | 19.25 | 19.25 | +0.75 (+4.05%) | 5,610 |
| 7 Jul 2005 | INR | 18.3 | 18.5 | 18 | 18.5 | 18.5 | 0.0 (0.0%) | 11,200 |
| 6 Jul 2005 | INR | 19.75 | 19.9 | 18.1 | 18.5 | 18.5 | -0.45 (-2.37%) | 8,698 |
| 5 Jul 2005 | INR | 20.3 | 20.3 | 18.95 | 18.95 | 18.95 | -0.35 (-1.81%) | 6,737 |
| 4 Jul 2005 | INR | 20.15 | 21.35 | 19.3 | 19.3 | 19.3 | -0.7 (-3.50%) | 6,401 |
| 1 Jul 2005 | INR | 19.1 | 22 | 19.1 | 20 | 20 | -0.05 (-0.25%) | 5,600 |
| 30 Jun 2005 | INR | 20.6 | 22.25 | 20.05 | 20.05 | 20.05 | -0.75 (-3.61%) | 4,660 |
| 29 Jun 2005 | INR | 18.5 | 21.7 | 18.5 | 20.8 | 20.8 | +0.7 (+3.48%) | 850 |
| 28 Jun 2005 | INR | 23 | 24.3 | 20.1 | 20.1 | 20.1 | -2.9 (-12.61%) | 1,400 |
| 27 Jun 2005 | INR | 22.3 | 23 | 22.2 | 23 | 23 | +0.65 (+2.91%) | 1,775 |
| 24 Jun 2005 | INR | 22.1 | 23 | 22.1 | 22.35 | 22.35 | +0.05 (+0.22%) | 2,175 |
| 23 Jun 2005 | INR | 22.35 | 22.35 | 22.3 | 22.3 | 22.3 | -0.25 (-1.11%) | 299 |
| 22 Jun 2005 | INR | 21.75 | 23.9 | 21.75 | 22.55 | 22.55 | +0.05 (+0.22%) | 3,550 |
| 21 Jun 2005 | INR | 22.3 | 23 | 22.1 | 22.5 | 22.5 | +0.2 (+0.90%) | 2,550 |
| 20 Jun 2005 | INR | 22.5 | 22.5 | 22 | 22.3 | 22.3 | -0.2 (-0.89%) | 6,200 |
| 17 Jun 2005 | INR | 22.3 | 22.9 | 22 | 22.5 | 22.5 | -0.95 (-4.05%) | 4,316 |
| 16 Jun 2005 | INR | 24.9 | 24.9 | 22.05 | 23.45 | 23.45 | -0.05 (-0.21%) | 1,200 |
| 15 Jun 2005 | INR | 22.15 | 23.9 | 22.1 | 23.5 | 23.5 | 0.0 (0.0%) | 1,950 |
| 14 Jun 2005 | INR | 22.65 | 23.5 | 22.65 | 23.5 | 23.5 | -0.8 (-3.29%) | 2,500 |
| 13 Jun 2005 | INR | 23.8 | 24.3 | 23.6 | 24.3 | 24.3 | +0.5 (+2.10%) | 1,700 |
| 10 Jun 2005 | INR | 24 | 24.5 | 23.4 | 23.8 | 23.8 | -1 (-4.03%) | 2,051 |
| 9 Jun 2005 | INR | 24.85 | 24.85 | 23.15 | 24.8 | 24.8 | +0.15 (+0.61%) | 2,901 |
| 8 Jun 2005 | INR | 23 | 24.75 | 23 | 24.65 | 24.65 | +0.3 (+1.23%) | 8,951 |
| 7 Jun 2005 | INR | 23.75 | 24.35 | 23 | 24.35 | 24.35 | -0.65 (-2.60%) | 4,384 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 25 | 25 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 25 | 25 | 0.0 (0.0%) | 0 |
