| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2005 | INR | 18.05 | 18.45 | 17 | 17.45 | 17.45 | +0.05 (+0.29%) | 116,200 |
| 18 Jul 2005 | INR | 16.9 | 18 | 16.4 | 17.4 | 17.4 | +1.35 (+8.41%) | 245,500 |
| 15 Jul 2005 | INR | 16.1 | 16.4 | 15.9 | 16.05 | 16.05 | +0.2 (+1.26%) | 53,400 |
| 14 Jul 2005 | INR | 16.05 | 16.5 | 15.75 | 15.85 | 15.85 | -0.05 (-0.31%) | 54,700 |
| 13 Jul 2005 | INR | 16.5 | 16.5 | 15.7 | 15.9 | 15.9 | -0.05 (-0.31%) | 49,200 |
| 12 Jul 2005 | INR | 16.4 | 16.7 | 15.8 | 15.95 | 15.95 | -0.1 (-0.62%) | 63,426 |
| 11 Jul 2005 | INR | 16.05 | 16.25 | 15.9 | 16.05 | 16.05 | +0.3 (+1.90%) | 72,400 |
| 8 Jul 2005 | INR | 16.25 | 16.25 | 15.45 | 15.75 | 15.75 | +0.2 (+1.29%) | 88,600 |
| 7 Jul 2005 | INR | 15.65 | 16.2 | 15.5 | 15.55 | 15.55 | -0.3 (-1.89%) | 72,800 |
| 6 Jul 2005 | INR | 15.6 | 16.1 | 15.5 | 15.85 | 15.85 | +0.3 (+1.93%) | 35,700 |
| 5 Jul 2005 | INR | 15.5 | 16.25 | 15.5 | 15.55 | 15.55 | -0.55 (-3.42%) | 85,600 |
| 4 Jul 2005 | INR | 15 | 16.4 | 15 | 16.1 | 16.1 | +1.05 (+6.98%) | 157,400 |
| 1 Jul 2005 | INR | 15 | 15.45 | 15 | 15.05 | 15.05 | -0.2 (-1.31%) | 34,503 |
| 30 Jun 2005 | INR | 15.45 | 16 | 15.15 | 15.25 | 15.25 | +0.35 (+2.35%) | 89,900 |
| 29 Jun 2005 | INR | 15 | 15.2 | 14.7 | 14.9 | 14.9 | -0.05 (-0.33%) | 45,200 |
| 28 Jun 2005 | INR | 16.2 | 16.3 | 14.8 | 14.95 | 14.95 | -0.75 (-4.78%) | 69,300 |
| 27 Jun 2005 | INR | 15.5 | 16.2 | 15.5 | 15.7 | 15.7 | -0.15 (-0.95%) | 56,500 |
| 24 Jun 2005 | INR | 13.65 | 16.3 | 13.65 | 15.85 | 15.85 | +0.4 (+2.59%) | 100,100 |
| 23 Jun 2005 | INR | 15.6 | 15.85 | 15.25 | 15.45 | 15.45 | -0.4 (-2.52%) | 74,000 |
| 22 Jun 2005 | INR | 16.25 | 16.75 | 15.65 | 15.85 | 15.85 | -0.2 (-1.25%) | 110,900 |
| 21 Jun 2005 | INR | 15.35 | 16.8 | 15.2 | 16.05 | 16.05 | +0.2 (+1.26%) | 114,800 |
| 20 Jun 2005 | INR | 16.3 | 16.6 | 15.55 | 15.85 | 15.85 | -0.15 (-0.94%) | 83,500 |
| 17 Jun 2005 | INR | 17.4 | 17.4 | 15.6 | 16 | 16 | -1.05 (-6.16%) | 149,100 |
| 16 Jun 2005 | INR | 18.25 | 18.85 | 16.9 | 17.05 | 17.05 | -1.15 (-6.32%) | 232,900 |
| 15 Jun 2005 | INR | 19 | 19.25 | 18 | 18.2 | 18.2 | -0.5 (-2.67%) | 268,500 |
| 14 Jun 2005 | INR | 18.05 | 19.8 | 17.75 | 18.7 | 18.7 | +1.1 (+6.25%) | 1,027,400 |
| 13 Jun 2005 | INR | 15.25 | 18.25 | 15.05 | 17.6 | 17.6 | +2.4 (+15.79%) | 452,709 |
| 10 Jun 2005 | INR | 15.75 | 15.9 | 15 | 15.2 | 15.2 | -0.3 (-1.94%) | 96,400 |
| 9 Jun 2005 | INR | 16.5 | 16.5 | 15.3 | 15.5 | 15.5 | -0.05 (-0.32%) | 100,500 |
| 8 Jun 2005 | INR | 15.8 | 16.1 | 15.4 | 15.55 | 15.55 | 0.0 (0.0%) | 112,800 |
