| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2005 | INR | 20 | 20.5 | 19.25 | 19.4 | 19.4 | -0.35 (-1.77%) | 684,143 |
| 8 Jul 2005 | INR | 18.5 | 20.4 | 18.45 | 19.75 | 19.75 | +1.5 (+8.22%) | 1,368,984 |
| 7 Jul 2005 | INR | 18.65 | 19.2 | 17.7 | 18.25 | 18.25 | -0.25 (-1.35%) | 789,757 |
| 6 Jul 2005 | INR | 17.5 | 18.7 | 17.3 | 18.5 | 18.5 | +1.4 (+8.19%) | 905,735 |
| 5 Jul 2005 | INR | 17.25 | 17.4 | 16.8 | 17.1 | 17.1 | 0.0 (0.0%) | 451,404 |
| 4 Jul 2005 | INR | 16.15 | 17.35 | 16.15 | 17.1 | 17.1 | +0.5 (+3.01%) | 493,646 |
| 1 Jul 2005 | INR | 14.3 | 16.6 | 14.3 | 16.6 | 16.6 | +1.35 (+8.85%) | 218,611 |
| 30 Jun 2005 | INR | 15.35 | 15.7 | 15.25 | 15.25 | 15.25 | -0.35 (-2.24%) | 41,210 |
| 29 Jun 2005 | INR | 16.15 | 16.15 | 15.25 | 15.6 | 15.6 | +0.25 (+1.63%) | 67,543 |
| 28 Jun 2005 | INR | 15.2 | 15.95 | 15.05 | 15.35 | 15.35 | -0.75 (-4.66%) | 79,623 |
| 27 Jun 2005 | INR | 16.5 | 16.65 | 15.75 | 16.1 | 16.1 | -0.3 (-1.83%) | 169,340 |
| 24 Jun 2005 | INR | 14.9 | 17.85 | 14.7 | 16.4 | 16.4 | +1.4 (+9.33%) | 890,668 |
| 23 Jun 2005 | INR | 14.1 | 15 | 14.1 | 15 | 15 | +0.4 (+2.74%) | 31,816 |
| 22 Jun 2005 | INR | 15.05 | 15.4 | 14.55 | 14.6 | 14.6 | -0.4 (-2.67%) | 40,802 |
| 21 Jun 2005 | INR | 15.05 | 15.2 | 14.8 | 15 | 15 | 0.0 (0.0%) | 43,148 |
| 20 Jun 2005 | INR | 15.9 | 15.9 | 14.3 | 15 | 15 | -0.4 (-2.60%) | 62,559 |
| 17 Jun 2005 | INR | 15.55 | 15.85 | 15 | 15.4 | 15.4 | -0.45 (-2.84%) | 95,267 |
| 16 Jun 2005 | INR | 16.1 | 16.3 | 15.55 | 15.85 | 15.85 | -0.25 (-1.55%) | 74,189 |
| 15 Jun 2005 | INR | 15.55 | 16.5 | 15.55 | 16.1 | 16.1 | +0.1 (+0.63%) | 70,567 |
| 14 Jun 2005 | INR | 16.25 | 16.95 | 16 | 16 | 16 | -0.3 (-1.84%) | 79,121 |
| 13 Jun 2005 | INR | 16.75 | 16.8 | 16.2 | 16.3 | 16.3 | -0.05 (-0.31%) | 63,848 |
| 10 Jun 2005 | INR | 16.9 | 16.95 | 16.3 | 16.35 | 16.35 | -0.4 (-2.39%) | 136,323 |
| 9 Jun 2005 | INR | 16.6 | 17.2 | 16.3 | 16.75 | 16.75 | +0.05 (+0.30%) | 143,447 |
| 8 Jun 2005 | INR | 16.8 | 17.5 | 16.4 | 16.7 | 16.7 | -0.35 (-2.05%) | 171,255 |
| 7 Jun 2005 | INR | 17 | 17.1 | 16.75 | 17.05 | 17.05 | +0.25 (+1.49%) | 91,909 |
| 6 Jun 2005 | INR | 17.35 | 17.45 | 16.75 | 16.8 | 16.8 | -0.4 (-2.33%) | 307,958 |
| 4 Jun 2005 | INR | 16.6 | 18.75 | 16.3 | 17.2 | 17.2 | +1.1 (+6.83%) | 429,667 |
| 3 Jun 2005 | INR | 16 | 16.55 | 16 | 16.1 | 16.1 | 0.0 (0.0%) | 79,040 |
| 2 Jun 2005 | INR | 16.25 | 16.6 | 16 | 16.1 | 16.1 | -0.1 (-0.62%) | 146,073 |
| 1 Jun 2005 | INR | 15.35 | 16.8 | 15.25 | 16.2 | 16.2 | +1 (+6.58%) | 268,750 |
