| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2005 | INR | 9.25 | 9.75 | 9.15 | 9.39 | 9.39 | +0.09 (+0.97%) | 6,440 |
| 20 Jul 2005 | INR | 9.53 | 10.48 | 9.2 | 9.3 | 9.3 | +0.15 (+1.64%) | 27,737 |
| 19 Jul 2005 | INR | 9.1 | 9.68 | 9.1 | 9.15 | 9.15 | -0.15 (-1.61%) | 16,350 |
| 18 Jul 2005 | INR | 9.75 | 9.85 | 9.19 | 9.3 | 9.3 | -0.2 (-2.11%) | 30,250 |
| 15 Jul 2005 | INR | 8.7 | 9.5 | 8.7 | 9.5 | 9.5 | +0.7 (+7.95%) | 12,898 |
| 14 Jul 2005 | INR | 9.29 | 9.45 | 8.7 | 8.8 | 8.8 | +0.2 (+2.33%) | 5,760 |
| 13 Jul 2005 | INR | 8.6 | 8.6 | 8.6 | 8.6 | 8.6 | -0.2 (-2.27%) | 270 |
| 12 Jul 2005 | INR | 9.3 | 9.3 | 8.6 | 8.8 | 8.8 | -0.2 (-2.22%) | 8,260 |
| 11 Jul 2005 | INR | 8.79 | 9 | 8.52 | 9 | 9 | +0.54 (+6.38%) | 7,304 |
| 8 Jul 2005 | INR | 8.45 | 8.75 | 8.34 | 8.46 | 8.46 | +0.09 (+1.08%) | 7,213 |
| 7 Jul 2005 | INR | 8.75 | 9 | 8.37 | 8.37 | 8.37 | -0.34 (-3.90%) | 2,920 |
| 6 Jul 2005 | INR | 9.49 | 9.49 | 8.55 | 8.71 | 8.71 | -0.54 (-5.84%) | 11,387 |
| 5 Jul 2005 | INR | 9.4 | 9.85 | 9 | 9.25 | 9.25 | +0.04 (+0.43%) | 16,412 |
| 4 Jul 2005 | INR | 9.15 | 10.3 | 9 | 9.21 | 9.21 | +0.03 (+0.33%) | 113,223 |
| 1 Jul 2005 | INR | 8.5 | 9.5 | 8.5 | 9.18 | 9.18 | +0.66 (+7.75%) | 12,680 |
| 30 Jun 2005 | INR | 9.9 | 9.9 | 8.52 | 8.52 | 8.52 | -0.58 (-6.37%) | 7,217 |
| 29 Jun 2005 | INR | 9.95 | 9.99 | 8.76 | 9.1 | 9.1 | 0.0 (0.0%) | 7,537 |
| 28 Jun 2005 | INR | 12.26 | 12.26 | 9.1 | 9.1 | 9.1 | -1.12 (-10.96%) | 19,330 |
| 27 Jun 2005 | INR | 10.7 | 10.7 | 9.37 | 10.22 | 10.22 | +1.02 (+11.09%) | 72,256 |
| 24 Jun 2005 | INR | 8 | 9.2 | 8 | 9.2 | 9.2 | +1.53 (+19.95%) | 19,508 |
| 23 Jun 2005 | INR | 7.25 | 8 | 7.25 | 7.67 | 7.67 | -0.23 (-2.91%) | 3,098 |
| 22 Jun 2005 | INR | 7.8 | 8 | 7.8 | 7.9 | 7.9 | -0.59 (-6.95%) | 1,640 |
| 21 Jun 2005 | INR | 10.15 | 10.15 | 8 | 8.49 | 8.49 | -0.31 (-3.52%) | 14,862 |
| 20 Jun 2005 | INR | 9.3 | 9.3 | 7.75 | 8.8 | 8.8 | +1.04 (+13.40%) | 16,773 |
| 17 Jun 2005 | INR | 8.8 | 8.8 | 7.76 | 7.76 | 7.76 | -0.99 (-11.31%) | 8,120 |
| 16 Jun 2005 | INR | 9 | 9.5 | 8.75 | 8.75 | 8.75 | -0.02 (-0.23%) | 14,126 |
| 15 Jun 2005 | INR | 8.61 | 9.1 | 8.61 | 8.77 | 8.77 | -0.23 (-2.56%) | 4,360 |
| 14 Jun 2005 | INR | 9.14 | 9.15 | 8.55 | 9 | 9 | -0.1 (-1.10%) | 5,462 |
| 13 Jun 2005 | INR | 9 | 9.25 | 8.95 | 9.1 | 9.1 | +0.2 (+2.25%) | 15,646 |
| 10 Jun 2005 | INR | 9 | 9.4 | 8.65 | 8.9 | 8.9 | +0.18 (+2.06%) | 20,609 |
