| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2005 | INR | 0 | 0 | 0 | 38.9 | 38.9 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 39.7 | 39.7 | 38.5 | 38.9 | 38.9 | -0.25 (-0.64%) | 37,426 |
| 26 Jul 2005 | INR | 40.1 | 40.5 | 38.5 | 39.15 | 39.15 | -0.8 (-2.00%) | 171,363 |
| 25 Jul 2005 | INR | 39.9 | 40.5 | 38.6 | 39.95 | 39.95 | +1.2 (+3.10%) | 108,942 |
| 22 Jul 2005 | INR | 40.5 | 40.5 | 38.6 | 38.75 | 38.75 | +0.1 (+0.26%) | 76,045 |
| 21 Jul 2005 | INR | 39.85 | 40 | 38.1 | 38.65 | 38.65 | -0.95 (-2.40%) | 54,611 |
| 20 Jul 2005 | INR | 40.9 | 41 | 39 | 39.6 | 39.6 | -1.05 (-2.58%) | 118,179 |
| 19 Jul 2005 | INR | 39.5 | 40.75 | 39.5 | 40.65 | 40.65 | +0.85 (+2.14%) | 138,466 |
| 18 Jul 2005 | INR | 39.5 | 40.5 | 39.4 | 39.8 | 39.8 | +0.9 (+2.31%) | 92,098 |
| 15 Jul 2005 | INR | 39.85 | 40.1 | 38.6 | 38.9 | 38.9 | -0.6 (-1.52%) | 83,317 |
| 14 Jul 2005 | INR | 39.05 | 40.4 | 39.05 | 39.5 | 39.5 | +0.55 (+1.41%) | 126,418 |
| 13 Jul 2005 | INR | 38.1 | 41.75 | 38 | 38.95 | 38.95 | +1.15 (+3.04%) | 326,861 |
| 12 Jul 2005 | INR | 36.85 | 43 | 36.5 | 37.8 | 37.8 | +1.85 (+5.15%) | 480,812 |
| 11 Jul 2005 | INR | 34 | 36.6 | 33.5 | 35.95 | 35.95 | +2.25 (+6.68%) | 223,657 |
| 8 Jul 2005 | INR | 33.5 | 34.85 | 33 | 33.7 | 33.7 | +0.75 (+2.28%) | 55,164 |
| 7 Jul 2005 | INR | 32.75 | 34.5 | 32.5 | 32.95 | 32.95 | +0.2 (+0.61%) | 89,995 |
| 6 Jul 2005 | INR | 32.5 | 33.5 | 32.5 | 32.75 | 32.75 | -0.15 (-0.46%) | 32,824 |
| 5 Jul 2005 | INR | 34 | 34.85 | 32.5 | 32.9 | 32.9 | -1.35 (-3.94%) | 33,273 |
| 4 Jul 2005 | INR | 32.5 | 35 | 32.5 | 34.25 | 34.25 | +1.45 (+4.42%) | 65,456 |
| 1 Jul 2005 | INR | 34 | 34 | 32.5 | 32.8 | 32.8 | -1.3 (-3.81%) | 74,955 |
| 30 Jun 2005 | INR | 35.45 | 36.75 | 33.65 | 34.1 | 34.1 | -0.55 (-1.59%) | 103,532 |
| 29 Jun 2005 | INR | 36.4 | 37.45 | 34 | 34.65 | 34.65 | -1.1 (-3.08%) | 259,515 |
| 28 Jun 2005 | INR | 31.95 | 37.55 | 31.95 | 35.75 | 35.75 | +4.45 (+14.22%) | 1,015,446 |
| 27 Jun 2005 | INR | 27.5 | 31.3 | 27.5 | 31.3 | 31.3 | +3.8 (+13.82%) | 125,620 |
| 24 Jun 2005 | INR | 28.35 | 30.5 | 23 | 27.5 | 27.5 | -0.65 (-2.31%) | 109,847 |
| 23 Jun 2005 | INR | 27.4 | 28.6 | 27.05 | 28.15 | 28.15 | +0.5 (+1.81%) | 12,702 |
| 22 Jun 2005 | INR | 27.3 | 28.25 | 27.15 | 27.65 | 27.65 | -0.6 (-2.12%) | 23,992 |
| 21 Jun 2005 | INR | 26.6 | 28.45 | 26.6 | 28.25 | 28.25 | +0.4 (+1.44%) | 20,713 |
| 20 Jun 2005 | INR | 29 | 29.35 | 27.25 | 27.85 | 27.85 | -0.45 (-1.59%) | 25,786 |
| 17 Jun 2005 | INR | 26.05 | 29.2 | 26.05 | 28.3 | 28.3 | -0.6 (-2.08%) | 64,145 |
