| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2005 | INR | 45.15 | 48.05 | 45.05 | 47.5 | 47.5 | 0.0 (0.0%) | 2,692 |
| 29 Jul 2005 | INR | 52.5 | 52.5 | 47.5 | 47.5 | 47.5 | +0.25 (+0.53%) | 1,543 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 47.25 | 47.25 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 50.5 | 50.5 | 47 | 47.25 | 47.25 | -0.8 (-1.66%) | 2,655 |
| 26 Jul 2005 | INR | 47 | 49.5 | 47 | 48.05 | 48.05 | -1 (-2.04%) | 2,898 |
| 25 Jul 2005 | INR | 52 | 54.9 | 49 | 49.05 | 49.05 | -2.85 (-5.49%) | 7,349 |
| 22 Jul 2005 | INR | 50.2 | 52 | 49.5 | 51.9 | 51.9 | +3.1 (+6.35%) | 9,080 |
| 21 Jul 2005 | INR | 57.7 | 57.7 | 48 | 48.8 | 48.8 | -2.4 (-4.69%) | 9,036 |
| 20 Jul 2005 | INR | 49.85 | 55.25 | 46 | 51.2 | 51.2 | +5.2 (+11.30%) | 21,854 |
| 19 Jul 2005 | INR | 41.85 | 47 | 41.85 | 46 | 46 | +4.2 (+10.05%) | 10,657 |
| 18 Jul 2005 | INR | 41.5 | 43 | 40.5 | 41.8 | 41.8 | -1.05 (-2.45%) | 6,574 |
| 15 Jul 2005 | INR | 41.15 | 42.85 | 41 | 42.85 | 42.85 | +1.55 (+3.75%) | 3,994 |
| 14 Jul 2005 | INR | 36 | 43.5 | 36 | 41.3 | 41.3 | -1.2 (-2.82%) | 11,828 |
| 13 Jul 2005 | INR | 42 | 43.8 | 39 | 42.5 | 42.5 | +1.25 (+3.03%) | 19,296 |
| 12 Jul 2005 | INR | 37.1 | 43 | 37.1 | 41.25 | 41.25 | +0.9 (+2.23%) | 14,651 |
| 11 Jul 2005 | INR | 38 | 40.35 | 36.1 | 40.35 | 40.35 | +3.65 (+9.95%) | 20,130 |
| 8 Jul 2005 | INR | 33.5 | 37.5 | 33.5 | 36.7 | 36.7 | +2.8 (+8.26%) | 11,200 |
| 7 Jul 2005 | INR | 36.5 | 36.5 | 32.5 | 33.9 | 33.9 | -0.6 (-1.74%) | 1,665 |
| 6 Jul 2005 | INR | 35 | 36 | 32.5 | 34.5 | 34.5 | +1.5 (+4.55%) | 1,550 |
| 5 Jul 2005 | INR | 33 | 34.5 | 33 | 33 | 33 | -2.65 (-7.43%) | 1,675 |
| 4 Jul 2005 | INR | 36.3 | 36.3 | 33.1 | 35.65 | 35.65 | +2.1 (+6.26%) | 1,175 |
| 1 Jul 2005 | INR | 34 | 34.95 | 33 | 33.55 | 33.55 | -0.6 (-1.76%) | 770 |
| 30 Jun 2005 | INR | 35 | 35.9 | 34.1 | 34.15 | 34.15 | -0.85 (-2.43%) | 3,025 |
| 29 Jun 2005 | INR | 36.4 | 36.4 | 34 | 35 | 35 | +1.65 (+4.95%) | 1,869 |
| 28 Jun 2005 | INR | 35.4 | 36.2 | 33.35 | 33.35 | 33.35 | -2.55 (-7.10%) | 7,806 |
| 27 Jun 2005 | INR | 36.6 | 37.95 | 32.8 | 35.9 | 35.9 | +0.8 (+2.28%) | 8,675 |
| 24 Jun 2005 | INR | 35.5 | 38 | 33.05 | 35.1 | 35.1 | +0.5 (+1.45%) | 6,532 |
| 23 Jun 2005 | INR | 34.5 | 34.6 | 32 | 34.6 | 34.6 | +3.1 (+9.84%) | 9,331 |
| 22 Jun 2005 | INR | 30.55 | 34.5 | 30.5 | 31.5 | 31.5 | -0.35 (-1.10%) | 2,405 |
| 21 Jun 2005 | INR | 32.4 | 32.4 | 31 | 31.85 | 31.85 | +1.85 (+6.17%) | 925 |
