| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2005 | INR | 20 | 20 | 17 | 18.1 | 45.5919 | +1.4 (+8.38%) | 1,855,742 |
| 19 Jul 2005 | INR | 19.9 | 19.9 | 16.5 | 16.7 | 42.0655 | +0.05 (+0.30%) | 461,290 |
| 18 Jul 2005 | INR | 18.4 | 18.4 | 16.25 | 16.65 | 41.9395 | -0.3 (-1.77%) | 305,776 |
| 15 Jul 2005 | INR | 18.2 | 18.2 | 16.8 | 16.95 | 42.6952 | -0.25 (-1.45%) | 99,355 |
| 14 Jul 2005 | INR | 18.2 | 18.95 | 16.95 | 17.2 | 43.3249 | -0.7 (-3.91%) | 116,496 |
| 13 Jul 2005 | INR | 18.5 | 18.5 | 17 | 17.9 | 45.0882 | +0.9 (+5.29%) | 159,472 |
| 12 Jul 2005 | INR | 17.95 | 17.95 | 17 | 17 | 42.8212 | +0.15 (+0.89%) | 51,557 |
| 11 Jul 2005 | INR | 17.65 | 18.5 | 16.85 | 16.85 | 42.4433 | +0.15 (+0.90%) | 63,545 |
| 8 Jul 2005 | INR | 17.25 | 18.1 | 16.5 | 16.7 | 42.0655 | -0.3 (-1.76%) | 28,348 |
| 7 Jul 2005 | INR | 18 | 18.05 | 17 | 17 | 42.8212 | -0.85 (-4.76%) | 19,625 |
| 6 Jul 2005 | INR | 18.5 | 18.5 | 17.8 | 17.85 | 44.9622 | -1.05 (-5.56%) | 45,991 |
| 5 Jul 2005 | INR | 19.5 | 20 | 18.5 | 18.9 | 47.6071 | -0.1 (-0.53%) | 32,450 |
| 4 Jul 2005 | INR | 20 | 20.1 | 18.7 | 19 | 47.8589 | +0.45 (+2.43%) | 39,450 |
| 1 Jul 2005 | INR | 20 | 20.1 | 18.25 | 18.55 | 46.7254 | -0.6 (-3.13%) | 28,585 |
| 30 Jun 2005 | INR | 20.9 | 20.9 | 19.1 | 19.15 | 48.2368 | -0.35 (-1.79%) | 23,976 |
| 29 Jun 2005 | INR | 20 | 20 | 19.5 | 19.5 | 49.1184 | -0.25 (-1.27%) | 5,355 |
| 28 Jun 2005 | INR | 20.85 | 20.85 | 19.25 | 19.75 | 49.7481 | +0.25 (+1.28%) | 44,210 |
| 27 Jun 2005 | INR | 20.95 | 21.6 | 19.5 | 19.5 | 49.1184 | -0.45 (-2.26%) | 25,200 |
| 24 Jun 2005 | INR | 21.5 | 21.5 | 19.8 | 19.95 | 50.2519 | -0.05 (-0.25%) | 88,092 |
| 23 Jun 2005 | INR | 21.5 | 21.5 | 19.85 | 20 | 50.3778 | +0.7 (+3.63%) | 53,492 |
| 22 Jun 2005 | INR | 21.45 | 21.45 | 19.3 | 19.3 | 48.6146 | -0.6 (-3.02%) | 12,252 |
| 21 Jun 2005 | INR | 21.05 | 21.05 | 19.8 | 19.9 | 50.1259 | -1.1 (-5.24%) | 25,216 |
| 20 Jun 2005 | INR | 23.45 | 23.85 | 20.65 | 21 | 52.8967 | -0.75 (-3.45%) | 33,555 |
| 17 Jun 2005 | INR | 24.25 | 24.5 | 21.5 | 21.75 | 54.7859 | -1.45 (-6.25%) | 30,382 |
| 16 Jun 2005 | INR | 25.85 | 25.85 | 22.35 | 23.2 | 58.4383 | -0.3 (-1.28%) | 59,522 |
| 15 Jun 2005 | INR | 23.5 | 24.2 | 23 | 23.5 | 59.194 | +1.5 (+6.82%) | 53,778 |
| 14 Jun 2005 | INR | 21 | 22 | 20.55 | 22 | 55.4156 | +2 (+10%) | 40,576 |
| 13 Jun 2005 | INR | 22 | 22 | 20 | 20 | 50.3778 | -0.5 (-2.44%) | 5,155 |
| 10 Jun 2005 | INR | 21.5 | 22.65 | 20.2 | 20.5 | 51.6373 | -0.75 (-3.53%) | 33,785 |
| 9 Jun 2005 | INR | 22.8 | 23.85 | 21 | 21.25 | 53.5264 | -0.75 (-3.41%) | 23,581 |
