| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2005 | INR | 41.05 | 42 | 40.4 | 40.7 | 40.7 | -0.1 (-0.25%) | 51,117 |
| 25 Jul 2005 | INR | 42.5 | 43.3 | 40.6 | 40.8 | 40.8 | -1.2 (-2.86%) | 120,892 |
| 22 Jul 2005 | INR | 42 | 42.1 | 41.05 | 42 | 42 | +1 (+2.44%) | 65,033 |
| 21 Jul 2005 | INR | 41.5 | 42.3 | 40.75 | 41 | 41 | -0.3 (-0.73%) | 71,950 |
| 20 Jul 2005 | INR | 43.5 | 43.5 | 40.95 | 41.3 | 41.3 | +0.05 (+0.12%) | 59,598 |
| 19 Jul 2005 | INR | 43.4 | 43.4 | 40.2 | 41.25 | 41.25 | +0.4 (+0.98%) | 78,777 |
| 18 Jul 2005 | INR | 39.2 | 41.5 | 39.2 | 40.85 | 40.85 | -0.25 (-0.61%) | 43,521 |
| 15 Jul 2005 | INR | 41.15 | 41.7 | 40.15 | 41.1 | 41.1 | 0.0 (0.0%) | 56,103 |
| 14 Jul 2005 | INR | 41.5 | 41.95 | 40.5 | 41.1 | 41.1 | -0.2 (-0.48%) | 47,905 |
| 13 Jul 2005 | INR | 42 | 42.25 | 41 | 41.3 | 41.3 | -0.7 (-1.67%) | 45,049 |
| 12 Jul 2005 | INR | 41.05 | 42.05 | 41 | 42 | 42 | +0.75 (+1.82%) | 68,029 |
| 11 Jul 2005 | INR | 42.2 | 42.75 | 41.25 | 41.25 | 41.25 | -0.3 (-0.72%) | 25,071 |
| 8 Jul 2005 | INR | 42 | 42.25 | 41.5 | 41.55 | 41.55 | +0.05 (+0.12%) | 47,675 |
| 7 Jul 2005 | INR | 41.3 | 42.55 | 41.2 | 41.5 | 41.5 | -0.15 (-0.36%) | 68,072 |
| 6 Jul 2005 | INR | 42.45 | 43 | 41.65 | 41.65 | 41.65 | 0.0 (0.0%) | 73,248 |
| 5 Jul 2005 | INR | 43 | 43.35 | 41.5 | 41.65 | 41.65 | -0.85 (-2%) | 55,476 |
| 4 Jul 2005 | INR | 43 | 44.9 | 42 | 42.5 | 42.5 | 0.0 (0.0%) | 68,414 |
| 1 Jul 2005 | INR | 41.6 | 42.8 | 41 | 42.5 | 42.5 | +1.35 (+3.28%) | 225,131 |
| 30 Jun 2005 | INR | 41.65 | 41.65 | 40.8 | 41.15 | 41.15 | +0.1 (+0.24%) | 64,327 |
| 29 Jun 2005 | INR | 39.75 | 41.3 | 39.3 | 41.05 | 41.05 | +1.05 (+2.63%) | 115,879 |
| 28 Jun 2005 | INR | 39.55 | 41.35 | 39.2 | 40 | 40 | -0.15 (-0.37%) | 90,659 |
| 27 Jun 2005 | INR | 40.05 | 41.4 | 40 | 40.15 | 40.15 | -0.15 (-0.37%) | 74,454 |
| 24 Jun 2005 | INR | 39.1 | 40.7 | 39.1 | 40.3 | 40.3 | +0.5 (+1.26%) | 101,362 |
| 23 Jun 2005 | INR | 39.15 | 40.5 | 39 | 39.8 | 39.8 | +0.8 (+2.05%) | 132,918 |
| 22 Jun 2005 | INR | 38 | 40 | 38 | 39 | 39 | +1 (+2.63%) | 205,021 |
| 21 Jun 2005 | INR | 37 | 38.25 | 36.25 | 38 | 38 | +1.5 (+4.11%) | 92,732 |
| 20 Jun 2005 | INR | 37.45 | 37.5 | 36.5 | 36.5 | 36.5 | -0.55 (-1.48%) | 62,669 |
| 17 Jun 2005 | INR | 37.05 | 37.7 | 36.55 | 37.05 | 37.05 | -0.05 (-0.13%) | 125,706 |
| 16 Jun 2005 | INR | 37.25 | 38.4 | 37 | 37.1 | 37.1 | -0.45 (-1.20%) | 60,714 |
| 15 Jun 2005 | INR | 38.7 | 38.7 | 37.35 | 37.55 | 37.55 | 0.0 (0.0%) | 60,037 |
