| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2005 | INR | 19.8 | 20.5 | 19.5 | 20 | 20 | +0.6 (+3.09%) | 49,832 |
| 15 Jul 2005 | INR | 19.5 | 20.4 | 19.1 | 19.4 | 19.4 | +0.4 (+2.11%) | 84,547 |
| 14 Jul 2005 | INR | 20.5 | 20.5 | 18.8 | 19 | 19 | +0.05 (+0.26%) | 69,117 |
| 13 Jul 2005 | INR | 20.9 | 20.9 | 18.85 | 18.95 | 18.95 | -0.45 (-2.32%) | 79,564 |
| 12 Jul 2005 | INR | 21.3 | 21.5 | 18.95 | 19.4 | 19.4 | -0.6 (-3%) | 86,332 |
| 11 Jul 2005 | INR | 21.5 | 22.25 | 19.7 | 20 | 20 | -0.8 (-3.85%) | 122,985 |
| 8 Jul 2005 | INR | 22.9 | 22.9 | 20.25 | 20.8 | 20.8 | -0.5 (-2.35%) | 157,166 |
| 7 Jul 2005 | INR | 19.8 | 21.9 | 19.8 | 21.3 | 21.3 | +1.35 (+6.77%) | 416,930 |
| 6 Jul 2005 | INR | 18.9 | 20.1 | 18.3 | 19.95 | 19.95 | +1.25 (+6.68%) | 161,809 |
| 5 Jul 2005 | INR | 19.8 | 19.8 | 17.95 | 18.7 | 18.7 | +0.35 (+1.91%) | 137,378 |
| 4 Jul 2005 | INR | 19.35 | 19.35 | 18 | 18.35 | 18.35 | -0.15 (-0.81%) | 28,836 |
| 1 Jul 2005 | INR | 19.25 | 19.25 | 18.15 | 18.5 | 18.5 | +0.1 (+0.54%) | 42,387 |
| 30 Jun 2005 | INR | 19.5 | 19.5 | 18.15 | 18.4 | 18.4 | +0.25 (+1.38%) | 88,696 |
| 29 Jun 2005 | INR | 19.7 | 19.7 | 18 | 18.15 | 18.15 | -0.5 (-2.68%) | 22,080 |
| 28 Jun 2005 | INR | 18.7 | 19.95 | 18 | 18.65 | 18.65 | 0.0 (0.0%) | 31,301 |
| 27 Jun 2005 | INR | 19.2 | 20.45 | 18.6 | 18.65 | 18.65 | -0.35 (-1.84%) | 52,565 |
| 24 Jun 2005 | INR | 19.4 | 19.5 | 18.5 | 19 | 19 | +0.65 (+3.54%) | 22,211 |
| 23 Jun 2005 | INR | 18 | 19.3 | 18 | 18.35 | 18.35 | -0.2 (-1.08%) | 14,460 |
| 22 Jun 2005 | INR | 18.6 | 19.4 | 18 | 18.55 | 18.55 | -0.25 (-1.33%) | 23,130 |
| 21 Jun 2005 | INR | 19.9 | 19.95 | 18.8 | 18.8 | 18.8 | -1.2 (-6%) | 11,970 |
| 20 Jun 2005 | INR | 20.35 | 21.1 | 19.5 | 20 | 20 | -0.4 (-1.96%) | 33,885 |
| 17 Jun 2005 | INR | 19.1 | 20.4 | 18.15 | 20.4 | 20.4 | +1.1 (+5.70%) | 57,250 |
| 16 Jun 2005 | INR | 19.9 | 20.25 | 18.5 | 19.3 | 19.3 | -0.6 (-3.02%) | 38,410 |
| 15 Jun 2005 | INR | 19.05 | 20.5 | 19.05 | 19.9 | 19.9 | +0.15 (+0.76%) | 22,504 |
| 14 Jun 2005 | INR | 19.6 | 20.85 | 19.25 | 19.75 | 19.75 | +0.2 (+1.02%) | 21,430 |
| 13 Jun 2005 | INR | 22.3 | 22.3 | 19.5 | 19.55 | 19.55 | -1.25 (-6.01%) | 16,181 |
| 10 Jun 2005 | INR | 23.5 | 23.5 | 20.6 | 20.8 | 20.8 | -0.9 (-4.15%) | 46,595 |
| 9 Jun 2005 | INR | 24.2 | 24.2 | 21.35 | 21.7 | 21.7 | -0.3 (-1.36%) | 187,788 |
| 8 Jun 2005 | INR | 21.9 | 22 | 21.5 | 22 | 22 | +2 (+10%) | 93,660 |
| 7 Jun 2005 | INR | 19 | 20 | 18.65 | 20 | 20 | +2.6 (+14.94%) | 85,185 |
