| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2005 | INR | 14.9 | 15.5 | 14.8 | 15.15 | 15.15 | +0.35 (+2.36%) | 1,360,200 |
| 18 Jul 2005 | INR | 14.25 | 14.9 | 14.25 | 14.8 | 14.8 | +0.75 (+5.34%) | 983,900 |
| 15 Jul 2005 | INR | 13.95 | 14.2 | 13.8 | 14.05 | 14.05 | +0.25 (+1.81%) | 782,000 |
| 14 Jul 2005 | INR | 13.7 | 14.4 | 13.5 | 13.8 | 13.8 | +0.2 (+1.47%) | 924,600 |
| 13 Jul 2005 | INR | 13.6 | 13.85 | 13.35 | 13.6 | 13.6 | +0.1 (+0.74%) | 621,700 |
| 12 Jul 2005 | INR | 13.65 | 13.75 | 13.35 | 13.5 | 13.5 | 0.0 (0.0%) | 396,425 |
| 11 Jul 2005 | INR | 13 | 14.1 | 13 | 13.5 | 13.5 | -0.3 (-2.17%) | 674,600 |
| 8 Jul 2005 | INR | 13.8 | 14 | 13.7 | 13.8 | 13.8 | +0.05 (+0.36%) | 221,300 |
| 7 Jul 2005 | INR | 13.95 | 14.1 | 13.7 | 13.75 | 13.75 | -0.15 (-1.08%) | 363,400 |
| 6 Jul 2005 | INR | 13.7 | 13.95 | 13.7 | 13.9 | 13.9 | +0.3 (+2.21%) | 308,100 |
| 5 Jul 2005 | INR | 14.1 | 14.1 | 13.5 | 13.6 | 13.6 | -0.35 (-2.51%) | 488,400 |
| 4 Jul 2005 | INR | 14.15 | 14.3 | 13.9 | 13.95 | 13.95 | -0.15 (-1.06%) | 492,800 |
| 1 Jul 2005 | INR | 14.1 | 14.3 | 13.95 | 14.1 | 14.1 | +0.1 (+0.71%) | 224,003 |
| 30 Jun 2005 | INR | 14 | 14.2 | 13.9 | 14 | 14 | +0.15 (+1.08%) | 632,300 |
| 29 Jun 2005 | INR | 13.85 | 14.15 | 13.8 | 13.85 | 13.85 | -0.1 (-0.72%) | 198,800 |
| 28 Jun 2005 | INR | 14.5 | 14.5 | 13.85 | 13.95 | 13.95 | -0.3 (-2.11%) | 243,700 |
| 27 Jun 2005 | INR | 14.5 | 14.8 | 14.2 | 14.25 | 14.25 | -0.05 (-0.35%) | 433,300 |
| 24 Jun 2005 | INR | 14.1 | 14.6 | 14 | 14.3 | 14.3 | +0.2 (+1.42%) | 304,500 |
| 23 Jun 2005 | INR | 14.15 | 14.4 | 14.05 | 14.1 | 14.1 | -0.25 (-1.74%) | 305,800 |
| 22 Jun 2005 | INR | 14.3 | 14.5 | 14 | 14.35 | 14.35 | +0.05 (+0.35%) | 412,500 |
| 21 Jun 2005 | INR | 13.9 | 14.45 | 13.75 | 14.3 | 14.3 | +0.2 (+1.42%) | 364,400 |
| 20 Jun 2005 | INR | 15 | 15 | 14 | 14.1 | 14.1 | -0.7 (-4.73%) | 630,200 |
| 17 Jun 2005 | INR | 15 | 15.2 | 14.75 | 14.8 | 14.8 | -0.2 (-1.33%) | 506,400 |
| 16 Jun 2005 | INR | 15.7 | 15.75 | 14.75 | 15 | 15 | -0.7 (-4.46%) | 773,400 |
| 15 Jun 2005 | INR | 16.15 | 16.15 | 15.65 | 15.7 | 15.7 | -0.25 (-1.57%) | 554,800 |
| 14 Jun 2005 | INR | 15.75 | 16.5 | 15.7 | 15.95 | 15.95 | +0.2 (+1.27%) | 874,300 |
| 13 Jun 2005 | INR | 16.35 | 16.35 | 15.7 | 15.75 | 15.75 | -0.35 (-2.17%) | 724,250 |
| 10 Jun 2005 | INR | 16.9 | 16.9 | 16 | 16.1 | 16.1 | -0.15 (-0.92%) | 1,241,700 |
| 9 Jun 2005 | INR | 16.35 | 17.05 | 16.05 | 16.25 | 16.25 | +0.3 (+1.88%) | 2,775,800 |
| 8 Jun 2005 | INR | 15.5 | 16.1 | 15.1 | 15.95 | 15.95 | +0.95 (+6.33%) | 1,637,100 |
