| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2005 | INR | 63.6 | 66.9 | 63 | 64.95 | 64.95 | +0.8 (+1.25%) | 30,287 |
| 1 Aug 2005 | INR | 63.2 | 64.85 | 62.3 | 64.15 | 64.15 | +0.9 (+1.42%) | 18,457 |
| 29 Jul 2005 | INR | 66.3 | 68.05 | 62.1 | 63.25 | 63.25 | -4.2 (-6.23%) | 28,232 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 67.45 | 67.45 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 68.6 | 69 | 66.65 | 67.45 | 67.45 | -0.95 (-1.39%) | 27,024 |
| 26 Jul 2005 | INR | 72 | 74.5 | 67.3 | 68.4 | 68.4 | -0.95 (-1.37%) | 130,542 |
| 25 Jul 2005 | INR | 64.4 | 69.35 | 64.2 | 69.35 | 69.35 | +6.6 (+10.52%) | 65,148 |
| 22 Jul 2005 | INR | 62 | 64 | 61.15 | 62.75 | 62.75 | +0.3 (+0.48%) | 21,859 |
| 21 Jul 2005 | INR | 63 | 64.25 | 62 | 62.45 | 62.45 | +0.15 (+0.24%) | 29,260 |
| 20 Jul 2005 | INR | 64 | 65.65 | 61.05 | 62.3 | 62.3 | -1.1 (-1.74%) | 32,593 |
| 19 Jul 2005 | INR | 65.6 | 67.55 | 62.55 | 63.4 | 63.4 | +0.85 (+1.36%) | 112,084 |
| 18 Jul 2005 | INR | 58 | 62.55 | 57 | 62.55 | 62.55 | +5.55 (+9.74%) | 81,642 |
| 15 Jul 2005 | INR | 58 | 58 | 56.6 | 57 | 57 | +0.5 (+0.88%) | 20,932 |
| 14 Jul 2005 | INR | 57.75 | 58.5 | 56.5 | 56.5 | 56.5 | +0.4 (+0.71%) | 29,476 |
| 13 Jul 2005 | INR | 58.5 | 59 | 56.1 | 56.1 | 56.1 | -0.15 (-0.27%) | 34,891 |
| 12 Jul 2005 | INR | 59.2 | 59.2 | 56 | 56.25 | 56.25 | -1.75 (-3.02%) | 21,725 |
| 11 Jul 2005 | INR | 60.4 | 60.4 | 57.45 | 58 | 58 | -0.7 (-1.19%) | 48,736 |
| 8 Jul 2005 | INR | 57.25 | 60.9 | 56.5 | 58.7 | 58.7 | +3.7 (+6.73%) | 29,124 |
| 7 Jul 2005 | INR | 58 | 58.9 | 55 | 55 | 55 | -2.1 (-3.68%) | 23,486 |
| 6 Jul 2005 | INR | 59 | 59 | 56.7 | 57.1 | 57.1 | -0.55 (-0.95%) | 30,559 |
| 5 Jul 2005 | INR | 56.05 | 59.35 | 56.05 | 57.65 | 57.65 | +0.15 (+0.26%) | 24,516 |
| 4 Jul 2005 | INR | 57.1 | 59 | 56.5 | 57.5 | 57.5 | +0.65 (+1.14%) | 26,961 |
| 1 Jul 2005 | INR | 57 | 57 | 56 | 56.85 | 56.85 | -0.35 (-0.61%) | 14,448 |
| 30 Jun 2005 | INR | 56.9 | 59 | 56 | 57.2 | 57.2 | +2.2 (+4.00%) | 67,523 |
| 29 Jun 2005 | INR | 50.5 | 55 | 49.4 | 55 | 55 | +5 (+10%) | 28,619 |
| 28 Jun 2005 | INR | 50.25 | 51.75 | 50 | 50 | 50 | -0.85 (-1.67%) | 10,307 |
| 27 Jun 2005 | INR | 51.25 | 52.8 | 50.8 | 50.85 | 50.85 | -0.75 (-1.45%) | 24,357 |
| 24 Jun 2005 | INR | 49.3 | 53.25 | 49.3 | 51.6 | 51.6 | +1.1 (+2.18%) | 11,288 |
| 23 Jun 2005 | INR | 51 | 51.5 | 50.1 | 50.5 | 50.5 | -0.5 (-0.98%) | 6,133 |
| 22 Jun 2005 | INR | 53.5 | 53.5 | 50.5 | 51 | 51 | -2 (-3.77%) | 7,613 |
