| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2005 | INR | 18.8533 | 18.9067 | 18.5067 | 18.7067 | 18.7067 | +0.053 (+0.29%) | 95,699 |
| 18 Jul 2005 | INR | 18.5067 | 18.9067 | 18.3067 | 18.6533 | 18.6533 | +0.253 (+1.38%) | 143,678 |
| 15 Jul 2005 | INR | 18.2 | 18.5067 | 18.1067 | 18.4 | 18.4 | +0.093 (+0.51%) | 50,038 |
| 14 Jul 2005 | INR | 18.3467 | 18.6 | 18.2 | 18.3067 | 18.3067 | -0.293 (-1.58%) | 95,406 |
| 13 Jul 2005 | INR | 18.7067 | 18.8 | 18.5467 | 18.6 | 18.6 | -0.053 (-0.29%) | 68,435 |
| 12 Jul 2005 | INR | 19 | 19.5067 | 18.5067 | 18.6533 | 18.6533 | -0.347 (-1.82%) | 174,842 |
| 11 Jul 2005 | INR | 18.3467 | 19.5067 | 18.3467 | 19 | 19 | +1.253 (+7.06%) | 412,888 |
| 8 Jul 2005 | INR | 17.7067 | 17.9467 | 17.5467 | 17.7467 | 17.7467 | 0.0 (0.0%) | 59,410 |
| 7 Jul 2005 | INR | 17.9467 | 17.9467 | 17.7467 | 17.7467 | 17.7467 | 0.0 (0.0%) | 66,287 |
| 6 Jul 2005 | INR | 17.7467 | 17.9467 | 17.7067 | 17.7467 | 17.7467 | -0.107 (-0.60%) | 45,033 |
| 5 Jul 2005 | INR | 17.3067 | 18 | 17.3067 | 17.8533 | 17.8533 | -0.147 (-0.82%) | 59,553 |
| 4 Jul 2005 | INR | 17.8 | 18 | 17.7467 | 18 | 18 | +0.147 (+0.82%) | 73,762 |
| 1 Jul 2005 | INR | 17.6533 | 18 | 17.6 | 17.8533 | 17.8533 | +0.107 (+0.60%) | 49,626 |
| 30 Jun 2005 | INR | 17.6533 | 18 | 17.6533 | 17.7467 | 17.7467 | -0.053 (-0.30%) | 33,031 |
| 29 Jun 2005 | INR | 17.7067 | 18 | 17.5067 | 17.8 | 17.8 | +0.147 (+0.83%) | 41,593 |
| 28 Jun 2005 | INR | 17.7067 | 17.9067 | 17.6 | 17.6533 | 17.6533 | -0.147 (-0.82%) | 35,846 |
| 27 Jun 2005 | INR | 17.1067 | 18.8533 | 17.1067 | 17.8 | 17.8 | -0.2 (-1.11%) | 63,339 |
| 24 Jun 2005 | INR | 18 | 18.2 | 17.9467 | 18 | 18 | 0.0 (0.0%) | 64,525 |
| 23 Jun 2005 | INR | 17.9467 | 18.1467 | 17.8533 | 18 | 18 | +0.093 (+0.52%) | 81,478 |
| 22 Jun 2005 | INR | 17.5467 | 18.1467 | 17.5467 | 17.9067 | 17.9067 | +0.053 (+0.30%) | 81,350 |
| 21 Jun 2005 | INR | 17.7067 | 18 | 17.5467 | 17.8533 | 17.8533 | +0.147 (+0.83%) | 59,651 |
| 20 Jun 2005 | INR | 18.3067 | 18.3067 | 17.7067 | 17.7067 | 17.7067 | -0.293 (-1.63%) | 71,773 |
| 17 Jun 2005 | INR | 18.5067 | 18.6533 | 17.9467 | 18 | 18 | -0.2 (-1.10%) | 99,837 |
| 16 Jun 2005 | INR | 18.4533 | 18.7067 | 18.1067 | 18.2 | 18.2 | -0.253 (-1.37%) | 59,631 |
| 15 Jun 2005 | INR | 18.5067 | 18.7467 | 18.3067 | 18.4533 | 18.4533 | -0.093 (-0.50%) | 43,926 |
| 14 Jun 2005 | INR | 18.4533 | 18.9467 | 18.4533 | 18.5467 | 18.5467 | -0.053 (-0.29%) | 47,522 |
| 13 Jun 2005 | INR | 19 | 19 | 18.2533 | 18.6 | 18.6 | -0.053 (-0.29%) | 41,610 |
| 10 Jun 2005 | INR | 18.8 | 19.1067 | 18.5467 | 18.6533 | 18.6533 | -0.053 (-0.29%) | 81,473 |
| 9 Jun 2005 | INR | 19 | 19.1467 | 18.6 | 18.7067 | 18.7067 | -0.147 (-0.78%) | 109,427 |
| 8 Jun 2005 | INR | 18.6533 | 19.3067 | 18.6 | 18.8533 | 18.8533 | +0.307 (+1.65%) | 272,109 |
