| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2005 | INR | 15.3 | 15.95 | 15.25 | 15.8 | 7.9 | +0.3 (+1.94%) | 28,100 |
| 12 Jul 2005 | INR | 15.75 | 16 | 15.25 | 15.5 | 7.75 | -0.05 (-0.32%) | 21,700 |
| 11 Jul 2005 | INR | 16.65 | 16.65 | 15.5 | 15.55 | 7.775 | +0.4 (+2.64%) | 50,600 |
| 8 Jul 2005 | INR | 15.5 | 15.9 | 15.1 | 15.15 | 7.575 | +0.05 (+0.33%) | 18,300 |
| 7 Jul 2005 | INR | 16.25 | 16.25 | 15 | 15.1 | 7.55 | -0.65 (-4.13%) | 35,900 |
| 6 Jul 2005 | INR | 15.95 | 16.1 | 14.9 | 15.75 | 7.875 | +0.75 (+5%) | 88,100 |
| 5 Jul 2005 | INR | 16 | 16.3 | 15 | 15 | 7.5 | -0.75 (-4.76%) | 36,200 |
| 4 Jul 2005 | INR | 16 | 16.6 | 15 | 15.75 | 7.875 | -0.2 (-1.25%) | 43,000 |
| 1 Jul 2005 | INR | 16.05 | 16.8 | 15.4 | 15.95 | 7.975 | -0.15 (-0.93%) | 31,400 |
| 30 Jun 2005 | INR | 16.5 | 16.5 | 15.25 | 16.1 | 8.05 | -0.05 (-0.31%) | 31,700 |
| 29 Jun 2005 | INR | 16.9 | 16.9 | 16.05 | 16.15 | 8.075 | -0.25 (-1.52%) | 17,900 |
| 28 Jun 2005 | INR | 16.65 | 16.95 | 16 | 16.4 | 8.2 | -0.75 (-4.37%) | 20,700 |
| 27 Jun 2005 | INR | 17.45 | 18.45 | 16.5 | 17.15 | 8.575 | -0.05 (-0.29%) | 45,500 |
| 24 Jun 2005 | INR | 17.05 | 17.6 | 16.85 | 17.2 | 8.6 | -0.15 (-0.86%) | 20,600 |
| 23 Jun 2005 | INR | 16.05 | 17.75 | 16.05 | 17.35 | 8.675 | -0.35 (-1.98%) | 22,900 |
| 22 Jun 2005 | INR | 17.1 | 17.95 | 17 | 17.7 | 8.85 | +0.15 (+0.85%) | 36,300 |
| 21 Jun 2005 | INR | 17.75 | 18 | 17 | 17.55 | 8.775 | -0.1 (-0.57%) | 29,800 |
| 20 Jun 2005 | INR | 18 | 18.45 | 17.5 | 17.65 | 8.825 | +0.15 (+0.86%) | 51,200 |
| 17 Jun 2005 | INR | 17 | 18.4 | 17 | 17.5 | 8.75 | -0.2 (-1.13%) | 30,100 |
| 16 Jun 2005 | INR | 18.7 | 18.9 | 17.3 | 17.7 | 8.85 | -0.3 (-1.67%) | 57,800 |
| 15 Jun 2005 | INR | 18.65 | 19 | 18 | 18 | 9 | 0.0 (0.0%) | 144,000 |
| 14 Jun 2005 | INR | 18.2 | 18.8 | 17.5 | 18 | 9 | 0.0 (0.0%) | 103,800 |
| 13 Jun 2005 | INR | 18 | 18.9 | 17.55 | 18 | 9 | +1.3 (+7.78%) | 67,700 |
| 10 Jun 2005 | INR | 17.05 | 17.45 | 16.4 | 16.7 | 8.35 | -0.3 (-1.76%) | 19,600 |
| 9 Jun 2005 | INR | 17.05 | 17.4 | 16.55 | 17 | 8.5 | -0.5 (-2.86%) | 32,900 |
| 8 Jun 2005 | INR | 17.2 | 17.6 | 17 | 17.5 | 8.75 | 0.0 (0.0%) | 23,200 |
| 7 Jun 2005 | INR | 18 | 18 | 17.4 | 17.5 | 8.75 | +0.1 (+0.57%) | 36,100 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 17.4 | 8.7 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 17.4 | 8.7 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 18.15 | 18.25 | 17.1 | 17.4 | 8.7 | -0.85 (-4.66%) | 64,200 |
