| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2005 | INR | 0 | 0 | 0 | 22.5 | 22.5 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 23 | 23.3 | 22.5 | 22.5 | 22.5 | -0.35 (-1.53%) | 38,352 |
| 26 Jul 2005 | INR | 22.2 | 23 | 22.2 | 22.85 | 22.85 | -0.25 (-1.08%) | 41,000 |
| 25 Jul 2005 | INR | 23.4 | 23.75 | 23 | 23.1 | 23.1 | +0.05 (+0.22%) | 85,671 |
| 22 Jul 2005 | INR | 23.5 | 23.65 | 23 | 23.05 | 23.05 | -0.15 (-0.65%) | 102,055 |
| 21 Jul 2005 | INR | 23.6 | 24 | 23 | 23.2 | 23.2 | -0.1 (-0.43%) | 142,050 |
| 20 Jul 2005 | INR | 23.4 | 23.8 | 23.15 | 23.3 | 23.3 | +0.25 (+1.08%) | 134,049 |
| 19 Jul 2005 | INR | 23.4 | 23.85 | 22.9 | 23.05 | 23.05 | +0.05 (+0.22%) | 88,359 |
| 18 Jul 2005 | INR | 22.8 | 23.5 | 22.1 | 23 | 23 | +1 (+4.55%) | 206,342 |
| 15 Jul 2005 | INR | 22.85 | 22.85 | 22 | 22 | 22 | -0.1 (-0.45%) | 43,836 |
| 14 Jul 2005 | INR | 22.2 | 22.45 | 22 | 22.1 | 22.1 | +0.05 (+0.23%) | 53,905 |
| 13 Jul 2005 | INR | 21.9 | 22.35 | 21.9 | 22.05 | 22.05 | 0.0 (0.0%) | 48,805 |
| 12 Jul 2005 | INR | 22.35 | 22.55 | 22 | 22.05 | 22.05 | -0.2 (-0.90%) | 46,877 |
| 11 Jul 2005 | INR | 22.5 | 22.5 | 22 | 22.25 | 22.25 | -0.05 (-0.22%) | 52,887 |
| 8 Jul 2005 | INR | 21.6 | 22.7 | 21.5 | 22.3 | 22.3 | +0.15 (+0.68%) | 53,047 |
| 7 Jul 2005 | INR | 22.8 | 22.8 | 22 | 22.15 | 22.15 | -0.5 (-2.21%) | 51,992 |
| 6 Jul 2005 | INR | 23.6 | 23.6 | 22.6 | 22.65 | 22.65 | +0.05 (+0.22%) | 49,390 |
| 5 Jul 2005 | INR | 23.2 | 23.5 | 22.5 | 22.6 | 22.6 | -0.15 (-0.66%) | 58,334 |
| 4 Jul 2005 | INR | 23 | 23.25 | 22.5 | 22.75 | 22.75 | +0.4 (+1.79%) | 93,642 |
| 1 Jul 2005 | INR | 22.7 | 23.5 | 22.2 | 22.35 | 22.35 | +0.25 (+1.13%) | 118,324 |
| 30 Jun 2005 | INR | 22.75 | 22.75 | 21.8 | 22.1 | 22.1 | -0.3 (-1.34%) | 59,006 |
| 29 Jun 2005 | INR | 21.9 | 22.6 | 21.9 | 22.4 | 22.4 | +0.5 (+2.28%) | 45,397 |
| 28 Jun 2005 | INR | 22.6 | 22.6 | 21.85 | 21.9 | 21.9 | -0.6 (-2.67%) | 47,293 |
| 27 Jun 2005 | INR | 22.85 | 23 | 22.4 | 22.5 | 22.5 | 0.0 (0.0%) | 68,266 |
| 24 Jun 2005 | INR | 22.3 | 22.5 | 22.15 | 22.5 | 22.5 | +0.3 (+1.35%) | 55,859 |
| 23 Jun 2005 | INR | 22.4 | 22.4 | 21.9 | 22.2 | 22.2 | -0.1 (-0.45%) | 25,881 |
| 22 Jun 2005 | INR | 22.5 | 22.55 | 22.1 | 22.3 | 22.3 | -0.3 (-1.33%) | 49,485 |
| 21 Jun 2005 | INR | 22.1 | 22.65 | 22 | 22.6 | 22.6 | +0.3 (+1.35%) | 49,791 |
| 20 Jun 2005 | INR | 22.75 | 22.75 | 22 | 22.3 | 22.3 | -0.05 (-0.22%) | 72,987 |
| 17 Jun 2005 | INR | 22.95 | 23.05 | 22.2 | 22.35 | 22.35 | -0.65 (-2.83%) | 84,392 |
