| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2005 | INR | 22.15 | 22.8 | 22.05 | 22.5 | 4.5 | +0.4 (+1.81%) | 5,250 |
| 11 Jul 2005 | INR | 21.4 | 23 | 21.35 | 22.1 | 4.42 | -0.05 (-0.23%) | 6,750 |
| 8 Jul 2005 | INR | 22.45 | 22.45 | 21.4 | 22.15 | 4.43 | -0.05 (-0.23%) | 13,700 |
| 7 Jul 2005 | INR | 22.05 | 22.5 | 22.05 | 22.2 | 4.44 | -0.4 (-1.77%) | 4,100 |
| 6 Jul 2005 | INR | 21.3 | 22.7 | 21.3 | 22.6 | 4.52 | +0.1 (+0.44%) | 13,150 |
| 5 Jul 2005 | INR | 23.25 | 23.25 | 22.5 | 22.5 | 4.5 | +0.25 (+1.12%) | 4,500 |
| 4 Jul 2005 | INR | 23.55 | 23.55 | 22 | 22.25 | 4.45 | +0.75 (+3.49%) | 4,750 |
| 1 Jul 2005 | INR | 21.25 | 21.5 | 21.25 | 21.5 | 4.3 | +0.25 (+1.18%) | 2,000 |
| 30 Jun 2005 | INR | 22.45 | 22.45 | 21.25 | 21.25 | 4.25 | -0.55 (-2.52%) | 1,250 |
| 29 Jun 2005 | INR | 21.75 | 21.85 | 21.75 | 21.8 | 4.36 | +1.3 (+6.34%) | 1,830 |
| 28 Jun 2005 | INR | 21.85 | 21.85 | 20.5 | 20.5 | 4.1 | -0.8 (-3.76%) | 11,340 |
| 27 Jun 2005 | INR | 24.5 | 24.5 | 21.05 | 21.3 | 4.26 | -1.45 (-6.37%) | 23,880 |
| 24 Jun 2005 | INR | 21 | 22.85 | 21 | 22.75 | 4.55 | +1.65 (+7.82%) | 3,915 |
| 23 Jun 2005 | INR | 20.65 | 21.85 | 20.65 | 21.1 | 4.22 | +0.1 (+0.48%) | 6,090 |
| 22 Jun 2005 | INR | 22.8 | 22.85 | 21 | 21 | 4.2 | -0.9 (-4.11%) | 23,000 |
| 21 Jun 2005 | INR | 23.55 | 23.55 | 21.9 | 21.9 | 4.38 | -0.1 (-0.45%) | 4,250 |
| 20 Jun 2005 | INR | 22 | 22.3 | 20.5 | 22 | 4.4 | -0.3 (-1.35%) | 10,050 |
| 17 Jun 2005 | INR | 24.9 | 24.9 | 21.5 | 22.3 | 4.46 | +1.65 (+7.99%) | 32,310 |
| 16 Jun 2005 | INR | 23.5 | 23.75 | 20.65 | 20.65 | 4.13 | -2.45 (-10.61%) | 78,550 |
| 15 Jun 2005 | INR | 21 | 27.45 | 21 | 23.1 | 4.62 | -0.65 (-2.74%) | 44,990 |
| 14 Jun 2005 | INR | 22.6 | 23.75 | 22.5 | 23.75 | 4.75 | +0.65 (+2.81%) | 20,980 |
| 13 Jun 2005 | INR | 23.95 | 23.95 | 22.25 | 23.1 | 4.62 | +0.55 (+2.44%) | 21,000 |
| 10 Jun 2005 | INR | 23.25 | 23.85 | 22.5 | 22.55 | 4.51 | -1.6 (-6.63%) | 17,970 |
| 9 Jun 2005 | INR | 24.5 | 25 | 23.1 | 24.15 | 4.83 | +0.6 (+2.55%) | 28,250 |
| 8 Jun 2005 | INR | 24 | 24.5 | 22.15 | 23.55 | 4.71 | -0.85 (-3.48%) | 24,170 |
| 7 Jun 2005 | INR | 25.75 | 25.75 | 23.55 | 24.4 | 4.88 | +4.35 (+21.70%) | 31,300 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 20.05 | 4.01 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 20.05 | 4.01 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 20.3 | 20.3 | 19.5 | 20.05 | 4.01 | +0.05 (+0.25%) | 18,250 |
| 1 Jun 2005 | INR | 20.05 | 20.6 | 20 | 20 | 4 | -0.35 (-1.72%) | 6,500 |
