| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2005 | INR | 74 | 75.25 | 74 | 74.45 | 74.45 | +0.5 (+0.68%) | 4,132 |
| 3 Aug 2005 | INR | 73 | 76.75 | 73 | 73.95 | 73.95 | -0.3 (-0.40%) | 3,450 |
| 2 Aug 2005 | INR | 75 | 75.55 | 74.25 | 74.25 | 74.25 | -0.75 (-1%) | 5,877 |
| 1 Aug 2005 | INR | 77.5 | 78.95 | 75 | 75 | 75 | -1.2 (-1.57%) | 7,700 |
| 29 Jul 2005 | INR | 78.5 | 78.5 | 76.05 | 76.2 | 76.2 | -0.65 (-0.85%) | 3,200 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 76.85 | 76.85 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 75.15 | 79 | 75.15 | 76.85 | 76.85 | -2.15 (-2.72%) | 1,250 |
| 26 Jul 2005 | INR | 79.1 | 80 | 79 | 79 | 79 | +1 (+1.28%) | 2,379 |
| 25 Jul 2005 | INR | 80.1 | 80.1 | 78 | 78 | 78 | -3 (-3.70%) | 2,840 |
| 22 Jul 2005 | INR | 81.25 | 82 | 79.1 | 81 | 81 | 0.0 (0.0%) | 2,250 |
| 21 Jul 2005 | INR | 80 | 81 | 79.1 | 81 | 81 | +1 (+1.25%) | 2,375 |
| 20 Jul 2005 | INR | 86.5 | 86.5 | 80 | 80 | 80 | -2.1 (-2.56%) | 2,868 |
| 19 Jul 2005 | INR | 86 | 86 | 81.25 | 82.1 | 82.1 | -0.95 (-1.14%) | 2,565 |
| 18 Jul 2005 | INR | 82 | 85.9 | 82 | 83.05 | 83.05 | -2.35 (-2.75%) | 3,222 |
| 15 Jul 2005 | INR | 86 | 86 | 84.1 | 85.4 | 85.4 | +1.3 (+1.55%) | 4,796 |
| 14 Jul 2005 | INR | 87.1 | 88.8 | 83 | 84.1 | 84.1 | -0.75 (-0.88%) | 4,616 |
| 13 Jul 2005 | INR | 81 | 90 | 78.85 | 84.85 | 84.85 | +5.6 (+7.07%) | 15,850 |
| 12 Jul 2005 | INR | 80.1 | 80.1 | 79.25 | 79.25 | 79.25 | -0.75 (-0.94%) | 1,925 |
| 11 Jul 2005 | INR | 79.95 | 82.8 | 79.25 | 80 | 80 | +1.3 (+1.65%) | 2,628 |
| 8 Jul 2005 | INR | 77 | 87.35 | 75 | 78.7 | 78.7 | +3.7 (+4.93%) | 5,944 |
| 7 Jul 2005 | INR | 63 | 77.75 | 63 | 75 | 75 | -2 (-2.60%) | 1,535 |
| 6 Jul 2005 | INR | 74 | 77 | 73 | 77 | 77 | +4.25 (+5.84%) | 2,884 |
| 5 Jul 2005 | INR | 74 | 74 | 72.75 | 72.75 | 72.75 | -0.25 (-0.34%) | 1,675 |
| 4 Jul 2005 | INR | 72.1 | 75 | 72.05 | 73 | 73 | +0.5 (+0.69%) | 775 |
| 1 Jul 2005 | INR | 73.05 | 73.5 | 72.5 | 72.5 | 72.5 | -0.15 (-0.21%) | 700 |
| 30 Jun 2005 | INR | 72.5 | 74 | 72.5 | 72.65 | 72.65 | -1.4 (-1.89%) | 2,160 |
| 29 Jun 2005 | INR | 75 | 75 | 73.7 | 74.05 | 74.05 | +1.85 (+2.56%) | 2,425 |
| 28 Jun 2005 | INR | 74 | 76 | 71.75 | 72.2 | 72.2 | -2.8 (-3.73%) | 300 |
| 27 Jun 2005 | INR | 75.1 | 77.6 | 75 | 75 | 75 | -2.5 (-3.23%) | 1,850 |
| 24 Jun 2005 | INR | 80 | 80 | 77.35 | 77.5 | 77.5 | -2.5 (-3.13%) | 1,825 |
