| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2005 | INR | 15.4 | 15.5 | 13.06 | 13.15 | 13.15 | -1.15 (-8.04%) | 69,557 |
| 19 Jul 2005 | INR | 14.5 | 15 | 12.5 | 14.3 | 14.3 | +1.8 (+14.40%) | 115,532 |
| 18 Jul 2005 | INR | 11.5 | 12.8 | 10.6 | 12.5 | 12.5 | +1.6 (+14.68%) | 126,525 |
| 15 Jul 2005 | INR | 10.65 | 11.45 | 10.4 | 10.9 | 10.9 | +0.09 (+0.83%) | 42,700 |
| 14 Jul 2005 | INR | 9.25 | 10.81 | 9.02 | 10.81 | 10.81 | +1.8 (+19.98%) | 80,095 |
| 13 Jul 2005 | INR | 9.85 | 9.85 | 9 | 9.01 | 9.01 | +0.19 (+2.15%) | 7,650 |
| 12 Jul 2005 | INR | 10.2 | 10.2 | 8.71 | 8.82 | 8.82 | -0.83 (-8.60%) | 3,200 |
| 11 Jul 2005 | INR | 8.75 | 9.9 | 8.51 | 9.65 | 9.65 | +0.56 (+6.16%) | 21,451 |
| 8 Jul 2005 | INR | 8.9 | 9.32 | 8.51 | 9.09 | 9.09 | +0.29 (+3.30%) | 8,198 |
| 7 Jul 2005 | INR | 9 | 9.95 | 8.75 | 8.8 | 8.8 | -0.58 (-6.18%) | 6,182 |
| 6 Jul 2005 | INR | 9.2 | 9.99 | 9 | 9.38 | 9.38 | -0.37 (-3.79%) | 14,805 |
| 5 Jul 2005 | INR | 8.42 | 10.25 | 8.41 | 9.75 | 9.75 | +1.05 (+12.07%) | 41,395 |
| 4 Jul 2005 | INR | 8.5 | 9.15 | 8.31 | 8.7 | 8.7 | +0.2 (+2.35%) | 12,416 |
| 1 Jul 2005 | INR | 9 | 9 | 8.16 | 8.5 | 8.5 | -0.25 (-2.86%) | 1,291 |
| 30 Jun 2005 | INR | 8.49 | 8.9 | 8.25 | 8.75 | 8.75 | +0.12 (+1.39%) | 5,481 |
| 29 Jun 2005 | INR | 8 | 8.63 | 8 | 8.63 | 8.63 | +0.28 (+3.35%) | 1,550 |
| 28 Jun 2005 | INR | 8.37 | 8.37 | 7.71 | 8.35 | 8.35 | +0.14 (+1.71%) | 7,450 |
| 27 Jun 2005 | INR | 7.01 | 8.37 | 7 | 8.21 | 8.21 | -0.19 (-2.26%) | 4,104 |
| 24 Jun 2005 | INR | 8 | 8.79 | 8 | 8.4 | 8.4 | +0.18 (+2.19%) | 4,710 |
| 23 Jun 2005 | INR | 7.6 | 8.99 | 7.6 | 8.22 | 8.22 | -0.13 (-1.56%) | 6,320 |
| 22 Jun 2005 | INR | 8.1 | 9 | 8.1 | 8.35 | 8.35 | +0.2 (+2.45%) | 2,900 |
| 21 Jun 2005 | INR | 8.9 | 8.9 | 8.15 | 8.15 | 8.15 | -0.85 (-9.44%) | 743 |
| 20 Jun 2005 | INR | 8.81 | 9.24 | 8.8 | 9 | 9 | +0.05 (+0.56%) | 2,700 |
| 17 Jun 2005 | INR | 9.3 | 9.5 | 8.93 | 8.95 | 8.95 | -0.35 (-3.76%) | 2,910 |
| 16 Jun 2005 | INR | 11.35 | 11.35 | 9.05 | 9.3 | 9.3 | -0.4 (-4.12%) | 7,102 |
| 15 Jun 2005 | INR | 10 | 10.24 | 9.5 | 9.7 | 9.7 | -0.05 (-0.51%) | 24,710 |
| 14 Jun 2005 | INR | 9.8 | 10.4 | 9.46 | 9.75 | 9.75 | -0.05 (-0.51%) | 17,452 |
| 13 Jun 2005 | INR | 9.15 | 10 | 9.15 | 9.8 | 9.8 | +0.55 (+5.95%) | 10,510 |
| 10 Jun 2005 | INR | 10.9 | 10.9 | 9 | 9.25 | 9.25 | +0.14 (+1.54%) | 27,779 |
| 9 Jun 2005 | INR | 9 | 9.45 | 8.8 | 9.11 | 9.11 | -0.19 (-2.04%) | 9,680 |
