| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2005 | INR | 27.5 | 28.35 | 27.25 | 27.5 | 26.684 | -0.25 (-0.90%) | 19,103 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 27.75 | 26.9266 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 26.1 | 28 | 26.1 | 27.75 | 26.9266 | +0.7 (+2.59%) | 14,026 |
| 26 Jul 2005 | INR | 28.3 | 28.35 | 26.95 | 27.05 | 26.2473 | -1.3 (-4.59%) | 93,025 |
| 25 Jul 2005 | INR | 30.65 | 31.1 | 28.25 | 28.35 | 27.5088 | -1.2 (-4.06%) | 114,143 |
| 22 Jul 2005 | INR | 29.55 | 30.45 | 29.4 | 29.55 | 28.6731 | -0.25 (-0.84%) | 30,508 |
| 21 Jul 2005 | INR | 30.05 | 30.5 | 29.5 | 29.8 | 28.9157 | 0.0 (0.0%) | 50,231 |
| 20 Jul 2005 | INR | 31.25 | 31.25 | 29.35 | 29.8 | 28.9157 | -0.25 (-0.83%) | 44,516 |
| 19 Jul 2005 | INR | 31.5 | 31.5 | 29.7 | 30.05 | 29.1583 | -0.3 (-0.99%) | 40,255 |
| 18 Jul 2005 | INR | 31.4 | 31.4 | 29.75 | 30.35 | 29.4494 | +0.4 (+1.34%) | 67,826 |
| 15 Jul 2005 | INR | 31.7 | 31.7 | 29.65 | 29.95 | 29.0613 | -0.2 (-0.66%) | 72,570 |
| 14 Jul 2005 | INR | 31.45 | 31.45 | 30 | 30.15 | 29.2553 | +0.15 (+0.50%) | 47,272 |
| 13 Jul 2005 | INR | 31.2 | 31.2 | 29.8 | 30 | 29.1098 | 0.0 (0.0%) | 46,226 |
| 12 Jul 2005 | INR | 31.1 | 31.7 | 29.15 | 30 | 29.1098 | -0.2 (-0.66%) | 107,896 |
| 11 Jul 2005 | INR | 30 | 30.2 | 29.5 | 30.2 | 29.3039 | +1.4 (+4.86%) | 48,500 |
| 8 Jul 2005 | INR | 28.9 | 29.15 | 28.25 | 28.8 | 27.9454 | +1 (+3.60%) | 70,929 |
| 7 Jul 2005 | INR | 29.85 | 30.45 | 27.6 | 27.8 | 26.9751 | -1.2 (-4.14%) | 113,648 |
| 6 Jul 2005 | INR | 28.55 | 30 | 28.55 | 29 | 28.1395 | -0.65 (-2.19%) | 85,161 |
| 5 Jul 2005 | INR | 31.6 | 31.6 | 29.65 | 29.65 | 28.7702 | -1.85 (-5.87%) | 125,190 |
| 4 Jul 2005 | INR | 31.4 | 32 | 30.55 | 31.5 | 30.5653 | +0.75 (+2.44%) | 69,263 |
| 1 Jul 2005 | INR | 28.25 | 31 | 28.25 | 30.75 | 29.8375 | +1.2 (+4.06%) | 114,891 |
| 30 Jun 2005 | INR | 29.35 | 31.45 | 29.35 | 29.55 | 28.6731 | -1.3 (-4.21%) | 140,980 |
| 29 Jun 2005 | INR | 30.9 | 32 | 30.85 | 30.85 | 29.9346 | -1.6 (-4.93%) | 51,472 |
| 28 Jun 2005 | INR | 34.25 | 34.25 | 32.45 | 32.45 | 31.4871 | -1.7 (-4.98%) | 66,124 |
| 27 Jun 2005 | INR | 36.5 | 36.5 | 34.15 | 34.15 | 33.1366 | -1.75 (-4.87%) | 104,787 |
| 24 Jun 2005 | INR | 37 | 37 | 35 | 35.9 | 34.8347 | +0.55 (+1.56%) | 241,900 |
| 23 Jun 2005 | INR | 34.55 | 35.45 | 33 | 35.35 | 34.301 | +3.1 (+9.61%) | 303,510 |
| 22 Jun 2005 | INR | 32.25 | 32.25 | 30.05 | 32.25 | 31.293 | +2.9 (+9.88%) | 395,352 |
| 21 Jun 2005 | INR | 30 | 30.4 | 27.6 | 29.35 | 28.4791 | -0.35 (-1.18%) | 126,637 |
| 20 Jun 2005 | INR | 32 | 32 | 29.1 | 29.7 | 28.8187 | -0.1 (-0.34%) | 128,355 |
