| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2005 | INR | 0 | 0 | 0 | 17.5 | 17.5 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 17.85 | 17.9 | 17.4 | 17.5 | 17.5 | -0.1 (-0.57%) | 31,681 |
| 26 Jul 2005 | INR | 18 | 18 | 17.5 | 17.6 | 17.6 | 0.0 (0.0%) | 69,155 |
| 25 Jul 2005 | INR | 18 | 18 | 17.3 | 17.6 | 17.6 | -0.1 (-0.56%) | 122,649 |
| 22 Jul 2005 | INR | 17.6 | 18.1 | 17.6 | 17.7 | 17.7 | -0.25 (-1.39%) | 59,240 |
| 21 Jul 2005 | INR | 18.2 | 18.4 | 17.75 | 17.95 | 17.95 | -0.05 (-0.28%) | 146,894 |
| 20 Jul 2005 | INR | 18.35 | 18.45 | 17.8 | 18 | 18 | +0.35 (+1.98%) | 186,277 |
| 19 Jul 2005 | INR | 17.7 | 17.85 | 17.25 | 17.65 | 17.65 | +0.2 (+1.15%) | 109,387 |
| 18 Jul 2005 | INR | 17.2 | 17.65 | 17.2 | 17.45 | 17.45 | +0.15 (+0.87%) | 89,113 |
| 15 Jul 2005 | INR | 17.1 | 17.9 | 17 | 17.3 | 17.3 | +0.25 (+1.47%) | 92,729 |
| 14 Jul 2005 | INR | 17 | 17.35 | 16.9 | 17.05 | 17.05 | 0.0 (0.0%) | 120,373 |
| 13 Jul 2005 | INR | 17.6 | 17.6 | 17 | 17.05 | 17.05 | -0.4 (-2.29%) | 184,001 |
| 12 Jul 2005 | INR | 17.8 | 17.95 | 17.25 | 17.45 | 17.45 | -0.3 (-1.69%) | 57,311 |
| 11 Jul 2005 | INR | 18 | 18.15 | 17.65 | 17.75 | 17.75 | -0.05 (-0.28%) | 95,388 |
| 8 Jul 2005 | INR | 17.75 | 18.4 | 17.7 | 17.8 | 17.8 | +0.15 (+0.85%) | 120,028 |
| 7 Jul 2005 | INR | 18.3 | 18.55 | 17.55 | 17.65 | 17.65 | -0.55 (-3.02%) | 230,553 |
| 6 Jul 2005 | INR | 17.05 | 19.4 | 17 | 18.2 | 18.2 | +1.25 (+7.37%) | 654,298 |
| 5 Jul 2005 | INR | 17.1 | 17.45 | 16.95 | 16.95 | 16.95 | -0.25 (-1.45%) | 95,630 |
| 4 Jul 2005 | INR | 17.5 | 17.65 | 17 | 17.2 | 17.2 | -0.2 (-1.15%) | 52,541 |
| 1 Jul 2005 | INR | 16.25 | 17.75 | 16.2 | 17.4 | 17.4 | +0.85 (+5.14%) | 166,487 |
| 30 Jun 2005 | INR | 16.65 | 17.2 | 16.5 | 16.55 | 16.55 | -0.25 (-1.49%) | 64,961 |
| 29 Jun 2005 | INR | 16.55 | 17.1 | 16.55 | 16.8 | 16.8 | -0.2 (-1.18%) | 83,588 |
| 28 Jun 2005 | INR | 17.1 | 17.5 | 17 | 17 | 17 | -0.2 (-1.16%) | 88,271 |
| 27 Jun 2005 | INR | 17.35 | 17.6 | 17.15 | 17.2 | 17.2 | -0.35 (-1.99%) | 57,482 |
| 24 Jun 2005 | INR | 17.2 | 17.8 | 17.1 | 17.55 | 17.55 | +0.2 (+1.15%) | 78,509 |
| 23 Jun 2005 | INR | 17.25 | 17.7 | 17.25 | 17.35 | 17.35 | 0.0 (0.0%) | 62,174 |
| 22 Jun 2005 | INR | 17.85 | 17.85 | 17.3 | 17.35 | 17.35 | -0.15 (-0.86%) | 87,343 |
| 21 Jun 2005 | INR | 17.75 | 17.85 | 17.1 | 17.5 | 17.5 | -0.05 (-0.28%) | 59,229 |
| 20 Jun 2005 | INR | 17.55 | 17.85 | 17.4 | 17.55 | 17.55 | -0.15 (-0.85%) | 68,096 |
| 17 Jun 2005 | INR | 17.55 | 17.8 | 17.45 | 17.7 | 17.7 | +0.05 (+0.28%) | 76,866 |
