| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2005 | INR | 60.1 | 64.45 | 60 | 64.05 | 64.05 | +4.4 (+7.38%) | 247,773 |
| 25 Jul 2005 | INR | 59.05 | 60.8 | 59.05 | 59.65 | 59.65 | +1.45 (+2.49%) | 59,941 |
| 22 Jul 2005 | INR | 60 | 60 | 56.65 | 58.2 | 58.2 | +0.5 (+0.87%) | 24,868 |
| 21 Jul 2005 | INR | 59.7 | 60 | 57 | 57.7 | 57.7 | -0.5 (-0.86%) | 48,492 |
| 20 Jul 2005 | INR | 59.15 | 59.9 | 58 | 58.2 | 58.2 | -1.1 (-1.85%) | 27,803 |
| 19 Jul 2005 | INR | 60.5 | 61 | 59 | 59.3 | 59.3 | +0.15 (+0.25%) | 60,873 |
| 18 Jul 2005 | INR | 61.8 | 61.8 | 58.9 | 59.15 | 59.15 | +0.15 (+0.25%) | 66,694 |
| 15 Jul 2005 | INR | 58 | 60.7 | 58 | 59 | 59 | +0.65 (+1.11%) | 87,816 |
| 14 Jul 2005 | INR | 58 | 58.8 | 57.3 | 58.35 | 58.35 | +0.9 (+1.57%) | 47,866 |
| 13 Jul 2005 | INR | 57 | 57.8 | 55.9 | 57.45 | 57.45 | +1.15 (+2.04%) | 72,017 |
| 12 Jul 2005 | INR | 57.5 | 57.5 | 55.25 | 56.3 | 56.3 | -0.75 (-1.31%) | 41,979 |
| 11 Jul 2005 | INR | 55.55 | 57.7 | 55.55 | 57.05 | 57.05 | +1.7 (+3.07%) | 91,720 |
| 8 Jul 2005 | INR | 54.95 | 55.95 | 54.75 | 55.35 | 55.35 | +0.4 (+0.73%) | 25,923 |
| 7 Jul 2005 | INR | 56 | 57 | 54.5 | 54.95 | 54.95 | -0.8 (-1.43%) | 40,232 |
| 6 Jul 2005 | INR | 54.3 | 57 | 54.3 | 55.75 | 55.75 | +1.15 (+2.11%) | 69,826 |
| 5 Jul 2005 | INR | 55.25 | 55.55 | 54.2 | 54.6 | 54.6 | -0.6 (-1.09%) | 53,767 |
| 4 Jul 2005 | INR | 54.75 | 55.9 | 54.55 | 55.2 | 55.2 | +0.95 (+1.75%) | 83,125 |
| 1 Jul 2005 | INR | 53.1 | 55.35 | 53.1 | 54.25 | 54.25 | +0.2 (+0.37%) | 62,140 |
| 30 Jun 2005 | INR | 54.5 | 55.85 | 53.9 | 54.05 | 54.05 | +0.15 (+0.28%) | 73,362 |
| 29 Jun 2005 | INR | 54.85 | 54.95 | 53.45 | 53.9 | 53.9 | +0.05 (+0.09%) | 39,266 |
| 28 Jun 2005 | INR | 53 | 55.7 | 52.5 | 53.85 | 53.85 | +0.55 (+1.03%) | 80,405 |
| 27 Jun 2005 | INR | 53.7 | 55 | 53 | 53.3 | 53.3 | -0.3 (-0.56%) | 42,349 |
| 24 Jun 2005 | INR | 52.5 | 54.8 | 51 | 53.6 | 53.6 | +1.1 (+2.10%) | 48,152 |
| 23 Jun 2005 | INR | 52.3 | 53.7 | 52.1 | 52.5 | 52.5 | -0.25 (-0.47%) | 21,896 |
| 22 Jun 2005 | INR | 53.85 | 55.2 | 52.5 | 52.75 | 52.75 | -0.4 (-0.75%) | 31,831 |
| 21 Jun 2005 | INR | 52.15 | 53.55 | 52.15 | 53.15 | 53.15 | -0.05 (-0.09%) | 18,082 |
| 20 Jun 2005 | INR | 53.5 | 54.45 | 52.7 | 53.2 | 53.2 | +0.35 (+0.66%) | 46,145 |
| 17 Jun 2005 | INR | 54.6 | 54.95 | 52 | 52.85 | 52.85 | -1.95 (-3.56%) | 43,306 |
| 16 Jun 2005 | INR | 56.45 | 57.35 | 54.55 | 54.8 | 54.8 | -0.75 (-1.35%) | 213,699 |
| 15 Jun 2005 | INR | 53.1 | 58 | 53.1 | 55.55 | 55.55 | +2.75 (+5.21%) | 490,672 |
