| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2005 | INR | 46 | 47.7 | 44 | 44.25 | 44.25 | -0.7 (-1.56%) | 34,370 |
| 22 Jul 2005 | INR | 41.5 | 46.6 | 41.5 | 44.95 | 44.95 | -0.65 (-1.43%) | 36,009 |
| 21 Jul 2005 | INR | 47.65 | 47.7 | 45 | 45.6 | 45.6 | -0.7 (-1.51%) | 49,237 |
| 20 Jul 2005 | INR | 47 | 48.5 | 45.5 | 46.3 | 46.3 | -0.05 (-0.11%) | 54,044 |
| 19 Jul 2005 | INR | 49.3 | 49.5 | 45.5 | 46.35 | 46.35 | -2.55 (-5.21%) | 74,204 |
| 18 Jul 2005 | INR | 49.7 | 51 | 47.55 | 48.9 | 48.9 | +0.65 (+1.35%) | 69,214 |
| 15 Jul 2005 | INR | 49.8 | 51.5 | 47.5 | 48.25 | 48.25 | -1.2 (-2.43%) | 123,300 |
| 14 Jul 2005 | INR | 47.4 | 52 | 44.9 | 49.45 | 49.45 | +3.65 (+7.97%) | 356,127 |
| 13 Jul 2005 | INR | 42.8 | 46.05 | 42.8 | 45.8 | 45.8 | +4.2 (+10.10%) | 225,585 |
| 12 Jul 2005 | INR | 42 | 42.55 | 41.1 | 41.6 | 41.6 | +0.1 (+0.24%) | 41,354 |
| 11 Jul 2005 | INR | 44.4 | 44.5 | 41.15 | 41.5 | 41.5 | +0.3 (+0.73%) | 49,724 |
| 8 Jul 2005 | INR | 43.45 | 43.45 | 40.05 | 41.2 | 41.2 | -0.35 (-0.84%) | 12,914 |
| 7 Jul 2005 | INR | 43.5 | 43.5 | 41.15 | 41.55 | 41.55 | -0.75 (-1.77%) | 19,459 |
| 6 Jul 2005 | INR | 43.25 | 44.25 | 42.3 | 42.3 | 42.3 | -0.55 (-1.28%) | 23,750 |
| 5 Jul 2005 | INR | 44 | 45.35 | 42.5 | 42.85 | 42.85 | -1.45 (-3.27%) | 70,404 |
| 4 Jul 2005 | INR | 44 | 45.95 | 43 | 44.3 | 44.3 | +0.7 (+1.61%) | 45,408 |
| 1 Jul 2005 | INR | 40.9 | 43.9 | 40.05 | 43.6 | 43.6 | +3.65 (+9.14%) | 62,774 |
| 30 Jun 2005 | INR | 40.9 | 41.95 | 39.55 | 39.95 | 39.95 | -0.1 (-0.25%) | 10,701 |
| 29 Jun 2005 | INR | 40 | 41 | 38.75 | 40.05 | 40.05 | -0.3 (-0.74%) | 14,617 |
| 28 Jun 2005 | INR | 41 | 43.25 | 39.5 | 40.35 | 40.35 | +0.15 (+0.37%) | 42,473 |
| 27 Jun 2005 | INR | 42.95 | 43.2 | 40.15 | 40.2 | 40.2 | -2.2 (-5.19%) | 27,862 |
| 24 Jun 2005 | INR | 43.8 | 43.9 | 41.7 | 42.4 | 42.4 | -0.3 (-0.70%) | 79,441 |
| 23 Jun 2005 | INR | 38.5 | 42.7 | 37.05 | 42.7 | 42.7 | +3.85 (+9.91%) | 60,928 |
| 22 Jun 2005 | INR | 39.2 | 41.95 | 38 | 38.85 | 38.85 | -1.1 (-2.75%) | 48,748 |
| 21 Jun 2005 | INR | 41 | 42 | 39.6 | 39.95 | 39.95 | -1.5 (-3.62%) | 61,228 |
| 20 Jun 2005 | INR | 44.5 | 45 | 40.1 | 41.45 | 41.45 | -1.1 (-2.59%) | 75,041 |
| 17 Jun 2005 | INR | 43.55 | 46.7 | 40.8 | 42.55 | 42.55 | -1.15 (-2.63%) | 119,251 |
| 16 Jun 2005 | INR | 47.85 | 47.85 | 42.55 | 43.7 | 43.7 | -3.3 (-7.02%) | 63,257 |
| 15 Jun 2005 | INR | 48.95 | 49.7 | 46.7 | 47 | 47 | -1.3 (-2.69%) | 36,767 |
| 14 Jun 2005 | INR | 49.65 | 49.65 | 48.05 | 48.3 | 48.3 | -0.9 (-1.83%) | 33,760 |
