| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2005 | INR | 40.75 | 43.25 | 40.75 | 42.25 | 42.25 | +0.25 (+0.60%) | 15,983 |
| 8 Aug 2005 | INR | 44 | 45.5 | 42 | 42 | 42 | -1.15 (-2.67%) | 11,440 |
| 5 Aug 2005 | INR | 40.45 | 43.15 | 39.55 | 43.15 | 43.15 | +3.9 (+9.94%) | 11,950 |
| 4 Aug 2005 | INR | 38 | 42.15 | 38 | 39.25 | 39.25 | +0.9 (+2.35%) | 6,850 |
| 3 Aug 2005 | INR | 37.05 | 40 | 37.05 | 38.35 | 38.35 | -0.65 (-1.67%) | 1,050 |
| 2 Aug 2005 | INR | 37.15 | 39 | 37.15 | 39 | 39 | +0.55 (+1.43%) | 1,262 |
| 1 Aug 2005 | INR | 37.75 | 38.95 | 37.55 | 38.45 | 38.45 | -0.55 (-1.41%) | 3,950 |
| 29 Jul 2005 | INR | 40.5 | 41 | 39 | 39 | 39 | -1.05 (-2.62%) | 4,050 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 40.05 | 40.05 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 40.1 | 41 | 40.05 | 40.05 | 40.05 | +0.8 (+2.04%) | 960 |
| 26 Jul 2005 | INR | 40.65 | 42 | 39.25 | 39.25 | 39.25 | -2.6 (-6.21%) | 9,050 |
| 25 Jul 2005 | INR | 44 | 44 | 41.85 | 41.85 | 41.85 | -1.5 (-3.46%) | 4,190 |
| 22 Jul 2005 | INR | 41.65 | 43.35 | 41.3 | 43.35 | 43.35 | +1.75 (+4.21%) | 3,167 |
| 21 Jul 2005 | INR | 44.2 | 44.2 | 41.25 | 41.6 | 41.6 | -0.5 (-1.19%) | 3,475 |
| 20 Jul 2005 | INR | 42 | 43.25 | 41.3 | 42.1 | 42.1 | -0.2 (-0.47%) | 6,250 |
| 19 Jul 2005 | INR | 42.5 | 44 | 41 | 42.3 | 42.3 | -0.6 (-1.40%) | 2,160 |
| 18 Jul 2005 | INR | 44.9 | 44.9 | 42.8 | 42.9 | 42.9 | -0.1 (-0.23%) | 3,825 |
| 15 Jul 2005 | INR | 43 | 43.85 | 42 | 43 | 43 | +0.15 (+0.35%) | 5,150 |
| 14 Jul 2005 | INR | 40.05 | 44 | 40.05 | 42.85 | 42.85 | +1.15 (+2.76%) | 4,601 |
| 13 Jul 2005 | INR | 42.3 | 42.85 | 41 | 41.7 | 41.7 | -1.2 (-2.80%) | 2,319 |
| 12 Jul 2005 | INR | 42 | 43 | 41.3 | 42.9 | 42.9 | +1.35 (+3.25%) | 4,730 |
| 11 Jul 2005 | INR | 43.5 | 44.45 | 41.05 | 41.55 | 41.55 | -0.95 (-2.24%) | 9,140 |
| 8 Jul 2005 | INR | 43 | 44.5 | 42.5 | 42.5 | 42.5 | 0.0 (0.0%) | 3,315 |
| 7 Jul 2005 | INR | 44 | 44.5 | 42.5 | 42.5 | 42.5 | -1.75 (-3.95%) | 7,900 |
| 6 Jul 2005 | INR | 44.5 | 46.85 | 44.25 | 44.25 | 44.25 | +0.25 (+0.57%) | 15,482 |
| 5 Jul 2005 | INR | 45.9 | 45.9 | 44 | 44 | 44 | -2.5 (-5.38%) | 9,647 |
| 4 Jul 2005 | INR | 43.05 | 46.9 | 43.05 | 46.5 | 46.5 | +1.85 (+4.14%) | 4,250 |
| 1 Jul 2005 | INR | 47.9 | 47.9 | 44 | 44.65 | 44.65 | -2.35 (-5%) | 7,540 |
| 30 Jun 2005 | INR | 47.45 | 48.5 | 46.1 | 47 | 47 | +0.9 (+1.95%) | 11,000 |
| 29 Jun 2005 | INR | 45 | 48 | 45 | 46.1 | 46.1 | +0.1 (+0.22%) | 25,133 |
