| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2005 | INR | 49.5 | 50.5 | 48 | 49.85 | 49.85 | -0.95 (-1.87%) | 651,096 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 50.8 | 50.8 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 51.1 | 51.7 | 50.5 | 50.8 | 50.8 | -0.55 (-1.07%) | 277,530 |
| 26 Jul 2005 | INR | 52.6 | 52.95 | 50.7 | 51.35 | 51.35 | -0.35 (-0.68%) | 1,972,265 |
| 25 Jul 2005 | INR | 49.1 | 52 | 49 | 51.7 | 51.7 | +3.15 (+6.49%) | 3,451,868 |
| 22 Jul 2005 | INR | 47 | 48.85 | 46.6 | 48.55 | 48.55 | +2.05 (+4.41%) | 853,036 |
| 21 Jul 2005 | INR | 47.95 | 48 | 46.3 | 46.5 | 46.5 | -0.65 (-1.38%) | 185,288 |
| 20 Jul 2005 | INR | 47.55 | 48.35 | 47 | 47.15 | 47.15 | +0.05 (+0.11%) | 350,937 |
| 19 Jul 2005 | INR | 49.4 | 49.4 | 46.9 | 47.1 | 47.1 | -1.75 (-3.58%) | 361,936 |
| 18 Jul 2005 | INR | 45.95 | 49.25 | 45.45 | 48.85 | 48.85 | +3.65 (+8.08%) | 998,981 |
| 15 Jul 2005 | INR | 44.5 | 45.6 | 44.4 | 45.2 | 45.2 | +0.9 (+2.03%) | 235,915 |
| 14 Jul 2005 | INR | 44.5 | 44.9 | 44.05 | 44.3 | 44.3 | -0.25 (-0.56%) | 185,206 |
| 13 Jul 2005 | INR | 45 | 45.2 | 44.2 | 44.55 | 44.55 | -0.35 (-0.78%) | 195,317 |
| 12 Jul 2005 | INR | 45.1 | 45.3 | 44.65 | 44.9 | 44.9 | -0.1 (-0.22%) | 119,133 |
| 11 Jul 2005 | INR | 45.2 | 45.7 | 44.9 | 45 | 45 | -0.05 (-0.11%) | 210,532 |
| 8 Jul 2005 | INR | 45 | 45.6 | 45 | 45.05 | 45.05 | 0.0 (0.0%) | 141,961 |
| 7 Jul 2005 | INR | 45.65 | 45.8 | 44.5 | 45.05 | 45.05 | -0.9 (-1.96%) | 199,626 |
| 6 Jul 2005 | INR | 45.95 | 46.2 | 45.6 | 45.95 | 45.95 | +0.35 (+0.77%) | 137,699 |
| 5 Jul 2005 | INR | 46.25 | 46.4 | 45.5 | 45.6 | 45.6 | -0.4 (-0.87%) | 167,354 |
| 4 Jul 2005 | INR | 45.45 | 46.1 | 45 | 46 | 46 | +0.9 (+2.00%) | 225,733 |
| 1 Jul 2005 | INR | 44.4 | 45.3 | 44.4 | 45.1 | 45.1 | +0.3 (+0.67%) | 163,514 |
| 30 Jun 2005 | INR | 46 | 46.4 | 44.15 | 44.8 | 44.8 | -1 (-2.18%) | 404,901 |
| 29 Jun 2005 | INR | 46 | 46 | 45.6 | 45.8 | 45.8 | +0.05 (+0.11%) | 73,277 |
| 28 Jun 2005 | INR | 46.75 | 46.8 | 45.6 | 45.75 | 45.75 | -0.75 (-1.61%) | 168,146 |
| 27 Jun 2005 | INR | 47 | 47.4 | 46.3 | 46.5 | 46.5 | -0.35 (-0.75%) | 220,080 |
| 24 Jun 2005 | INR | 46.55 | 47.9 | 46.5 | 46.85 | 46.85 | +0.1 (+0.21%) | 189,592 |
| 23 Jun 2005 | INR | 47.2 | 47.2 | 46.6 | 46.75 | 46.75 | +0.05 (+0.11%) | 102,622 |
| 22 Jun 2005 | INR | 47.35 | 47.65 | 46.55 | 46.7 | 46.7 | -0.45 (-0.95%) | 199,609 |
| 21 Jun 2005 | INR | 47.55 | 48 | 47.05 | 47.15 | 47.15 | 0.0 (0.0%) | 142,103 |
| 20 Jun 2005 | INR | 47.95 | 48.7 | 47 | 47.15 | 47.15 | -0.3 (-0.63%) | 233,443 |
