| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2005 | INR | 18.8 | 22.45 | 18.55 | 20.8 | 20.8 | +2.05 (+10.93%) | 270,503 |
| 12 Jul 2005 | INR | 18.05 | 19.5 | 18.05 | 18.75 | 18.75 | +0.45 (+2.46%) | 37,258 |
| 11 Jul 2005 | INR | 18 | 19.9 | 18 | 18.3 | 18.3 | -0.5 (-2.66%) | 16,698 |
| 8 Jul 2005 | INR | 18.4 | 18.8 | 18.4 | 18.8 | 18.8 | +0.55 (+3.01%) | 6,154 |
| 7 Jul 2005 | INR | 20.4 | 20.4 | 18.25 | 18.25 | 18.25 | -0.25 (-1.35%) | 16,332 |
| 6 Jul 2005 | INR | 18.8 | 18.9 | 18.5 | 18.5 | 18.5 | +0.2 (+1.09%) | 10,500 |
| 5 Jul 2005 | INR | 18.6 | 19 | 18.25 | 18.3 | 18.3 | +0.15 (+0.83%) | 10,202 |
| 4 Jul 2005 | INR | 18.15 | 18.65 | 18.15 | 18.15 | 18.15 | +0.05 (+0.28%) | 8,550 |
| 1 Jul 2005 | INR | 18.25 | 18.45 | 18 | 18.1 | 18.1 | +0.25 (+1.40%) | 10,780 |
| 30 Jun 2005 | INR | 18.4 | 18.4 | 17.75 | 17.85 | 17.85 | -0.4 (-2.19%) | 11,515 |
| 29 Jun 2005 | INR | 18.3 | 18.5 | 17.7 | 18.25 | 18.25 | +0.6 (+3.40%) | 7,205 |
| 28 Jun 2005 | INR | 17.5 | 18.1 | 17.5 | 17.65 | 17.65 | -0.85 (-4.59%) | 9,575 |
| 27 Jun 2005 | INR | 18.55 | 19.15 | 18.5 | 18.5 | 18.5 | -0.4 (-2.12%) | 12,862 |
| 24 Jun 2005 | INR | 18.15 | 18.9 | 17.6 | 18.9 | 18.9 | +0.75 (+4.13%) | 13,947 |
| 23 Jun 2005 | INR | 17.8 | 18.45 | 17.65 | 18.15 | 18.15 | +0.55 (+3.13%) | 15,334 |
| 22 Jun 2005 | INR | 17.6 | 18.2 | 17.45 | 17.6 | 17.6 | -0.4 (-2.22%) | 11,768 |
| 21 Jun 2005 | INR | 18.1 | 18.4 | 17.5 | 18 | 18 | -0.1 (-0.55%) | 18,088 |
| 20 Jun 2005 | INR | 18.45 | 18.6 | 17.6 | 18.1 | 18.1 | -0.05 (-0.28%) | 13,000 |
| 17 Jun 2005 | INR | 19.05 | 19.5 | 18 | 18.15 | 18.15 | -1 (-5.22%) | 24,967 |
| 16 Jun 2005 | INR | 20.7 | 20.75 | 19.1 | 19.15 | 19.15 | -1.45 (-7.04%) | 48,511 |
| 15 Jun 2005 | INR | 20.5 | 21.3 | 20.3 | 20.6 | 20.6 | +0.45 (+2.23%) | 86,791 |
| 14 Jun 2005 | INR | 19 | 20.9 | 18.6 | 20.15 | 20.15 | +1.35 (+7.18%) | 76,969 |
| 13 Jun 2005 | INR | 19 | 19 | 17.95 | 18.8 | 18.8 | +0.3 (+1.62%) | 23,550 |
| 10 Jun 2005 | INR | 19.45 | 19.45 | 18.5 | 18.5 | 18.5 | -0.15 (-0.80%) | 31,377 |
| 9 Jun 2005 | INR | 18.8 | 19.25 | 18.2 | 18.65 | 18.65 | +0.55 (+3.04%) | 19,202 |
| 8 Jun 2005 | INR | 19.05 | 19.15 | 18.1 | 18.1 | 18.1 | -0.45 (-2.43%) | 26,756 |
| 7 Jun 2005 | INR | 18.6 | 18.95 | 18.1 | 18.55 | 18.55 | -0.45 (-2.37%) | 25,137 |
| 6 Jun 2005 | INR | 19.8 | 19.95 | 18.5 | 19 | 19 | -0.25 (-1.30%) | 40,515 |
| 4 Jun 2005 | INR | 18.7 | 19.5 | 18.7 | 19.25 | 19.25 | +0.15 (+0.79%) | 35,605 |
| 3 Jun 2005 | INR | 17.9 | 19.5 | 17.9 | 19.1 | 19.1 | +1.1 (+6.11%) | 91,941 |
