| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2005 | INR | 0 | 0 | 0 | 13.3 | 2.66 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 13.5 | 13.8 | 13.25 | 13.3 | 2.66 | -0.43 (-3.13%) | 214,011 |
| 26 Jul 2005 | INR | 14.78 | 14.78 | 13.61 | 13.73 | 2.746 | -0.9 (-6.15%) | 669,647 |
| 25 Jul 2005 | INR | 14.5 | 15.2 | 14.35 | 14.63 | 2.926 | +0.32 (+2.24%) | 1,649,037 |
| 22 Jul 2005 | INR | 13.74 | 14.86 | 13.5 | 14.31 | 2.862 | +0.86 (+6.39%) | 1,840,146 |
| 21 Jul 2005 | INR | 13.6 | 14.7 | 11.35 | 13.45 | 2.69 | +0.19 (+1.43%) | 1,817,048 |
| 20 Jul 2005 | INR | 12.5 | 13.98 | 12.31 | 13.26 | 2.652 | +0.9 (+7.28%) | 2,136,117 |
| 19 Jul 2005 | INR | 12.49 | 13.1 | 12.1 | 12.36 | 2.472 | +0.17 (+1.39%) | 1,268,007 |
| 18 Jul 2005 | INR | 10.69 | 12.19 | 10.5 | 12.19 | 2.438 | +2.03 (+19.98%) | 1,908,200 |
| 15 Jul 2005 | INR | 10.43 | 10.5 | 10.06 | 10.16 | 2.032 | +0.1 (+0.99%) | 489,919 |
| 14 Jul 2005 | INR | 12.21 | 12.21 | 9.96 | 10.06 | 2.012 | -0.12 (-1.18%) | 407,275 |
| 13 Jul 2005 | INR | 11.4 | 11.4 | 10.1 | 10.18 | 2.036 | -0.15 (-1.45%) | 170,791 |
| 12 Jul 2005 | INR | 10.45 | 10.75 | 10.13 | 10.33 | 2.066 | -0.02 (-0.19%) | 206,808 |
| 11 Jul 2005 | INR | 11.7 | 11.7 | 9.85 | 10.35 | 2.07 | +0.49 (+4.97%) | 318,951 |
| 8 Jul 2005 | INR | 9.99 | 10.05 | 9.65 | 9.86 | 1.972 | -0.1 (-1.00%) | 78,943 |
| 7 Jul 2005 | INR | 10 | 10.1 | 9.5 | 9.96 | 1.992 | 0.0 (0.0%) | 108,200 |
| 6 Jul 2005 | INR | 10 | 10 | 9.8 | 9.96 | 1.992 | +0.02 (+0.20%) | 64,952 |
| 5 Jul 2005 | INR | 10.85 | 10.9 | 9.85 | 9.94 | 1.988 | -0.78 (-7.28%) | 152,016 |
| 4 Jul 2005 | INR | 9.74 | 10.9 | 9.17 | 10.72 | 2.144 | +1.63 (+17.93%) | 267,762 |
| 1 Jul 2005 | INR | 9.3 | 9.3 | 8.95 | 9.09 | 1.818 | +0.03 (+0.33%) | 215,935 |
| 30 Jun 2005 | INR | 9.6 | 9.6 | 9 | 9.06 | 1.812 | -0.57 (-5.92%) | 144,005 |
| 29 Jun 2005 | INR | 9.97 | 9.97 | 9.55 | 9.63 | 1.926 | +0.12 (+1.26%) | 30,720 |
| 28 Jun 2005 | INR | 9.7 | 9.98 | 9.51 | 9.51 | 1.902 | -0.48 (-4.80%) | 52,377 |
| 27 Jun 2005 | INR | 10.05 | 10.05 | 9.65 | 9.99 | 1.998 | +0.01 (+0.10%) | 98,425 |
| 24 Jun 2005 | INR | 9.65 | 10 | 9.65 | 9.98 | 1.996 | +0.15 (+1.53%) | 128,322 |
| 23 Jun 2005 | INR | 9.9 | 10 | 9.5 | 9.83 | 1.966 | +0.08 (+0.82%) | 38,313 |
| 22 Jun 2005 | INR | 10.46 | 10.46 | 9.75 | 9.75 | 1.95 | -0.16 (-1.61%) | 78,318 |
| 21 Jun 2005 | INR | 10.1 | 10.17 | 9.75 | 9.91 | 1.982 | -0.07 (-0.70%) | 72,486 |
| 20 Jun 2005 | INR | 10.95 | 10.95 | 9.75 | 9.98 | 1.996 | -0.45 (-4.31%) | 114,659 |
| 17 Jun 2005 | INR | 13 | 13 | 10.05 | 10.43 | 2.086 | -0.51 (-4.66%) | 134,155 |
