| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2005 | INR | 16 | 16.9 | 15.9 | 16.9 | 16.9 | -0.1 (-0.59%) | 16,055 |
| 25 Jul 2005 | INR | 17.5 | 18 | 16.7 | 17 | 17 | 0.0 (0.0%) | 13,610 |
| 22 Jul 2005 | INR | 16.75 | 17.8 | 16.75 | 17 | 17 | -0.3 (-1.73%) | 8,100 |
| 21 Jul 2005 | INR | 17.65 | 18.1 | 17.25 | 17.3 | 17.3 | -0.35 (-1.98%) | 7,922 |
| 20 Jul 2005 | INR | 16.3 | 18 | 16.3 | 17.65 | 17.65 | +0.8 (+4.75%) | 7,607 |
| 19 Jul 2005 | INR | 17.25 | 17.5 | 16.8 | 16.85 | 16.85 | -0.4 (-2.32%) | 7,330 |
| 18 Jul 2005 | INR | 17 | 18.4 | 17 | 17.25 | 17.25 | +0.45 (+2.68%) | 15,694 |
| 15 Jul 2005 | INR | 17.3 | 17.85 | 16.8 | 16.8 | 16.8 | -0.4 (-2.33%) | 1,787 |
| 14 Jul 2005 | INR | 17.2 | 17.75 | 17.2 | 17.2 | 17.2 | 0.0 (0.0%) | 3,050 |
| 13 Jul 2005 | INR | 19.25 | 19.25 | 16.8 | 17.2 | 17.2 | 0.0 (0.0%) | 7,301 |
| 12 Jul 2005 | INR | 17.95 | 18 | 17.2 | 17.2 | 17.2 | -0.2 (-1.15%) | 9,435 |
| 11 Jul 2005 | INR | 16 | 18.5 | 16 | 17.4 | 17.4 | +1.4 (+8.75%) | 23,430 |
| 8 Jul 2005 | INR | 16.5 | 16.75 | 15.65 | 16 | 16 | +0.4 (+2.56%) | 2,350 |
| 7 Jul 2005 | INR | 16 | 16 | 15 | 15.6 | 15.6 | -0.25 (-1.58%) | 4,125 |
| 6 Jul 2005 | INR | 15.5 | 16.75 | 15.5 | 15.85 | 15.85 | -0.2 (-1.25%) | 4,465 |
| 5 Jul 2005 | INR | 16.4 | 16.5 | 16 | 16.05 | 16.05 | +0.1 (+0.63%) | 4,126 |
| 4 Jul 2005 | INR | 16.9 | 16.9 | 12.85 | 15.95 | 15.95 | +0.15 (+0.95%) | 10,951 |
| 1 Jul 2005 | INR | 16.8 | 16.85 | 15.7 | 15.8 | 15.8 | -0.4 (-2.47%) | 4,526 |
| 30 Jun 2005 | INR | 16.05 | 16.25 | 15.75 | 16.2 | 16.2 | +0.02 (+0.12%) | 9,088 |
| 29 Jun 2005 | INR | 16.2 | 16.6 | 16.05 | 16.18 | 16.18 | +0.13 (+0.81%) | 6,062 |
| 28 Jun 2005 | INR | 17.39 | 17.39 | 16.05 | 16.05 | 16.05 | -0.26 (-1.59%) | 5,750 |
| 27 Jun 2005 | INR | 16.45 | 17.85 | 16.2 | 16.31 | 16.31 | +0.71 (+4.55%) | 10,100 |
| 24 Jun 2005 | INR | 16 | 16.5 | 15.4 | 15.6 | 15.6 | -0.4 (-2.50%) | 10,700 |
| 23 Jun 2005 | INR | 19 | 19 | 15.75 | 16 | 16 | -0.39 (-2.38%) | 4,896 |
| 22 Jun 2005 | INR | 19.16 | 19.16 | 16 | 16.39 | 16.39 | +0.64 (+4.06%) | 5,895 |
| 21 Jun 2005 | INR | 15.3 | 16 | 15.3 | 15.75 | 15.75 | +0.26 (+1.68%) | 9,226 |
| 20 Jun 2005 | INR | 19.7 | 19.7 | 15.2 | 15.49 | 15.49 | -0.81 (-4.97%) | 13,858 |
| 17 Jun 2005 | INR | 18 | 18 | 15.85 | 16.3 | 16.3 | -2.1 (-11.41%) | 12,849 |
| 16 Jun 2005 | INR | 19.05 | 19.05 | 18.36 | 18.4 | 18.4 | -0.4 (-2.13%) | 17,650 |
| 15 Jun 2005 | INR | 19.15 | 19.65 | 18.8 | 18.8 | 18.8 | -0.21 (-1.10%) | 17,360 |
