| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2005 | INR | 11 | 11 | 11 | 11 | 11 | -0.5 (-4.35%) | 5 |
| 18 Jul 2005 | INR | 10.65 | 11.5 | 10.65 | 11.5 | 11.5 | +0.5 (+4.55%) | 299 |
| 15 Jul 2005 | INR | 11.5 | 11.5 | 10.5 | 11 | 11 | -0.5 (-4.35%) | 202 |
| 14 Jul 2005 | INR | 11.9 | 11.9 | 11.5 | 11.5 | 11.5 | -0.45 (-3.77%) | 110 |
| 13 Jul 2005 | INR | 10.11 | 12.6 | 10.02 | 11.95 | 11.95 | +0.35 (+3.02%) | 1,992 |
| 12 Jul 2005 | INR | 12.9 | 12.9 | 11.05 | 11.6 | 11.6 | -0.9 (-7.20%) | 1,551 |
| 11 Jul 2005 | INR | 11 | 12.75 | 11 | 12.5 | 12.5 | -0.3 (-2.34%) | 1,601 |
| 8 Jul 2005 | INR | 12.8 | 12.8 | 12.8 | 12.8 | 12.8 | +1.6 (+14.29%) | 300 |
| 7 Jul 2005 | INR | 10.75 | 11.2 | 10.1 | 11.2 | 11.2 | -0.8 (-6.67%) | 175 |
| 6 Jul 2005 | INR | 9.62 | 12 | 9.62 | 12 | 12 | +0.5 (+4.35%) | 1,200 |
| 5 Jul 2005 | INR | 0 | 0 | 0 | 11.5 | 11.5 | 0.0 (0.0%) | 0 |
| 4 Jul 2005 | INR | 12 | 12 | 11.5 | 11.5 | 11.5 | -0.6 (-4.96%) | 1,280 |
| 1 Jul 2005 | INR | 12.69 | 12.75 | 12 | 12.1 | 12.1 | +0.1 (+0.83%) | 4,200 |
| 30 Jun 2005 | INR | 0 | 0 | 0 | 12 | 12 | 0.0 (0.0%) | 0 |
| 29 Jun 2005 | INR | 13.5 | 13.5 | 11 | 12 | 12 | +0.2 (+1.69%) | 2,872 |
| 28 Jun 2005 | INR | 13.6 | 13.6 | 11.8 | 11.8 | 11.8 | -0.2 (-1.67%) | 702 |
| 27 Jun 2005 | INR | 12.4 | 12.4 | 11.46 | 12 | 12 | 0.0 (0.0%) | 1,077 |
| 24 Jun 2005 | INR | 13.55 | 13.55 | 11.45 | 12 | 12 | +0.7 (+6.19%) | 4,300 |
| 23 Jun 2005 | INR | 12.4 | 12.4 | 11.3 | 11.3 | 11.3 | -1.21 (-9.67%) | 3,420 |
| 22 Jun 2005 | INR | 11.95 | 12.56 | 11.95 | 12.51 | 12.51 | +0.01 (+0.08%) | 2,700 |
| 21 Jun 2005 | INR | 13 | 13 | 12 | 12.5 | 12.5 | -0.99 (-7.34%) | 5,287 |
| 20 Jun 2005 | INR | 13.5 | 13.9 | 13.45 | 13.49 | 13.49 | -0.31 (-2.25%) | 5,550 |
| 17 Jun 2005 | INR | 11 | 13.8 | 11 | 13.8 | 13.8 | +1.8 (+15%) | 9,929 |
| 16 Jun 2005 | INR | 12.65 | 13 | 11.2 | 12 | 12 | -1.8 (-13.04%) | 1,970 |
| 15 Jun 2005 | INR | 12.72 | 13.9 | 12.7 | 13.8 | 13.8 | +1.08 (+8.49%) | 13,304 |
| 14 Jun 2005 | INR | 13.95 | 14.18 | 12.15 | 12.72 | 12.72 | +0.75 (+6.27%) | 35,397 |
| 13 Jun 2005 | INR | 10.5 | 12.06 | 10.5 | 11.97 | 11.97 | +1.92 (+19.10%) | 8,980 |
| 10 Jun 2005 | INR | 10.8 | 11.85 | 10 | 10.05 | 10.05 | -1.05 (-9.46%) | 4,600 |
| 9 Jun 2005 | INR | 12.3 | 12.8 | 11.1 | 11.1 | 11.1 | -0.75 (-6.33%) | 8,430 |
| 8 Jun 2005 | INR | 14.35 | 14.35 | 11.2 | 11.85 | 11.85 | -0.11 (-0.92%) | 13,620 |
