| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2005 | INR | 17.5 | 17.6 | 17.1 | 17.1 | 17.1 | -0.4 (-2.29%) | 150,435 |
| 27 Jul 2005 | INR | 17.3 | 17.8 | 17.3 | 17.5 | 17.5 | -0.15 (-0.85%) | 82,285 |
| 26 Jul 2005 | INR | 17.75 | 17.95 | 17.6 | 17.65 | 17.65 | -0.15 (-0.84%) | 187,320 |
| 25 Jul 2005 | INR | 18 | 18 | 17.3 | 17.8 | 17.8 | +0.05 (+0.28%) | 171,151 |
| 22 Jul 2005 | INR | 17.95 | 18.1 | 17.55 | 17.75 | 17.75 | -0.2 (-1.11%) | 154,087 |
| 21 Jul 2005 | INR | 18.15 | 18.2 | 17.75 | 17.95 | 17.95 | 0.0 (0.0%) | 263,597 |
| 20 Jul 2005 | INR | 18.05 | 18.3 | 17.8 | 17.95 | 17.95 | +0.3 (+1.70%) | 416,294 |
| 19 Jul 2005 | INR | 17.5 | 17.75 | 17.4 | 17.65 | 17.65 | +0.25 (+1.44%) | 189,972 |
| 18 Jul 2005 | INR | 17.5 | 17.65 | 17.3 | 17.4 | 17.4 | +0.2 (+1.16%) | 142,312 |
| 15 Jul 2005 | INR | 17.2 | 17.9 | 17.05 | 17.2 | 17.2 | 0.0 (0.0%) | 169,673 |
| 14 Jul 2005 | INR | 17.15 | 17.4 | 17.1 | 17.2 | 17.2 | -0.15 (-0.86%) | 125,064 |
| 13 Jul 2005 | INR | 17.8 | 17.8 | 17.1 | 17.35 | 17.35 | -0.15 (-0.86%) | 174,434 |
| 12 Jul 2005 | INR | 17.85 | 17.85 | 17.5 | 17.5 | 17.5 | -0.2 (-1.13%) | 114,439 |
| 11 Jul 2005 | INR | 17.6 | 18.2 | 17.6 | 17.7 | 17.7 | -0.15 (-0.84%) | 211,500 |
| 8 Jul 2005 | INR | 17.85 | 18.3 | 17.75 | 17.85 | 17.85 | +0.2 (+1.13%) | 251,209 |
| 7 Jul 2005 | INR | 18.35 | 18.35 | 17.5 | 17.65 | 17.65 | -0.55 (-3.02%) | 421,543 |
| 6 Jul 2005 | INR | 17.3 | 19.4 | 17.05 | 18.2 | 18.2 | +1.2 (+7.06%) | 1,216,059 |
| 5 Jul 2005 | INR | 17.4 | 17.4 | 17 | 17 | 17 | -0.15 (-0.87%) | 183,124 |
| 4 Jul 2005 | INR | 17.5 | 17.5 | 17.05 | 17.15 | 17.15 | -0.1 (-0.58%) | 88,098 |
| 1 Jul 2005 | INR | 16.45 | 17.5 | 16.1 | 17.25 | 17.25 | +0.7 (+4.23%) | 305,595 |
| 30 Jun 2005 | INR | 17.2 | 17.25 | 16.55 | 16.55 | 16.55 | -0.25 (-1.49%) | 119,227 |
| 29 Jun 2005 | INR | 17.1 | 17.2 | 16.65 | 16.8 | 16.8 | -0.25 (-1.47%) | 123,202 |
| 28 Jun 2005 | INR | 17.4 | 17.6 | 17 | 17.05 | 17.05 | -0.2 (-1.16%) | 101,954 |
| 27 Jun 2005 | INR | 17.45 | 17.6 | 17.15 | 17.25 | 17.25 | -0.55 (-3.09%) | 138,706 |
| 24 Jun 2005 | INR | 17.45 | 17.8 | 17.3 | 17.8 | 17.8 | +0.4 (+2.30%) | 148,579 |
| 23 Jun 2005 | INR | 17.2 | 17.6 | 17.2 | 17.4 | 17.4 | -0.05 (-0.29%) | 121,688 |
| 22 Jun 2005 | INR | 17.4 | 17.75 | 17.35 | 17.45 | 17.45 | -0.05 (-0.29%) | 173,107 |
| 21 Jun 2005 | INR | 17.7 | 17.9 | 17.4 | 17.5 | 17.5 | 0.0 (0.0%) | 164,826 |
| 20 Jun 2005 | INR | 17.5 | 17.95 | 17.5 | 17.5 | 17.5 | -0.25 (-1.41%) | 125,789 |
| 17 Jun 2005 | INR | 17.65 | 17.85 | 17.5 | 17.75 | 17.75 | +0.05 (+0.28%) | 129,842 |
