| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2005 | INR | 0 | 0 | 0 | 71.55 | 71.55 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 70.5 | 71.6 | 67.5 | 71.55 | 71.55 | +1.1 (+1.56%) | 87,620 |
| 26 Jul 2005 | INR | 65.5 | 72.5 | 65.5 | 70.45 | 70.45 | +1.45 (+2.10%) | 266,783 |
| 25 Jul 2005 | INR | 72 | 72 | 68 | 69 | 69 | -0.95 (-1.36%) | 208,765 |
| 22 Jul 2005 | INR | 66.1 | 71 | 63.5 | 69.95 | 69.95 | +3.9 (+5.90%) | 257,540 |
| 21 Jul 2005 | INR | 61.45 | 66.8 | 61.45 | 66.05 | 66.05 | +5.2 (+8.55%) | 798,140 |
| 20 Jul 2005 | INR | 57.4 | 61.8 | 56.45 | 60.85 | 60.85 | +4.65 (+8.27%) | 458,755 |
| 19 Jul 2005 | INR | 54.2 | 57.1 | 52.5 | 56.2 | 56.2 | +2.35 (+4.36%) | 252,182 |
| 18 Jul 2005 | INR | 55.45 | 56.5 | 53 | 53.85 | 53.85 | -1 (-1.82%) | 167,893 |
| 15 Jul 2005 | INR | 54.75 | 57.5 | 53.9 | 54.85 | 54.85 | +0.65 (+1.20%) | 438,417 |
| 14 Jul 2005 | INR | 49.95 | 54.5 | 48.1 | 54.2 | 54.2 | +4.65 (+9.38%) | 549,987 |
| 13 Jul 2005 | INR | 50 | 51.6 | 48.5 | 49.55 | 49.55 | +1.35 (+2.80%) | 243,337 |
| 12 Jul 2005 | INR | 45.7 | 48.8 | 44.1 | 48.2 | 48.2 | +3.8 (+8.56%) | 304,054 |
| 11 Jul 2005 | INR | 42 | 44.4 | 41 | 44.4 | 44.4 | +4 (+9.90%) | 88,672 |
| 8 Jul 2005 | INR | 40.95 | 42.5 | 40.1 | 40.4 | 40.4 | +0.2 (+0.50%) | 33,535 |
| 7 Jul 2005 | INR | 40 | 43.05 | 38.75 | 40.2 | 40.2 | +0.85 (+2.16%) | 95,837 |
| 6 Jul 2005 | INR | 40 | 40.8 | 37.5 | 39.35 | 39.35 | +0.05 (+0.13%) | 11,684 |
| 5 Jul 2005 | INR | 40.9 | 41 | 39.2 | 39.3 | 39.3 | -1.4 (-3.44%) | 11,318 |
| 4 Jul 2005 | INR | 41.25 | 41.3 | 40 | 40.7 | 40.7 | +1.25 (+3.17%) | 18,957 |
| 1 Jul 2005 | INR | 41.7 | 41.7 | 38.8 | 39.45 | 39.45 | +0.15 (+0.38%) | 27,009 |
| 30 Jun 2005 | INR | 40.2 | 41 | 38.75 | 39.3 | 39.3 | +0.4 (+1.03%) | 33,223 |
| 29 Jun 2005 | INR | 38 | 39.2 | 38 | 38.9 | 38.9 | +1.1 (+2.91%) | 9,634 |
| 28 Jun 2005 | INR | 39.5 | 40 | 37.8 | 37.8 | 37.8 | -1.95 (-4.91%) | 32,827 |
| 27 Jun 2005 | INR | 38.6 | 42.9 | 38.6 | 39.75 | 39.75 | -1.25 (-3.05%) | 26,307 |
| 24 Jun 2005 | INR | 39.5 | 42.15 | 39 | 41 | 41 | +1 (+2.50%) | 28,778 |
| 23 Jun 2005 | INR | 39.5 | 40.8 | 38.75 | 40 | 40 | +0.6 (+1.52%) | 29,692 |
| 22 Jun 2005 | INR | 41.1 | 41.7 | 39 | 39.4 | 39.4 | -1.65 (-4.02%) | 34,150 |
| 21 Jun 2005 | INR | 40.85 | 42.75 | 40.1 | 41.05 | 41.05 | +0.5 (+1.23%) | 27,969 |
| 20 Jun 2005 | INR | 43.8 | 43.8 | 40.25 | 40.55 | 40.55 | -1.7 (-4.02%) | 21,499 |
| 17 Jun 2005 | INR | 44.8 | 44.9 | 41.5 | 42.25 | 42.25 | -0.7 (-1.63%) | 34,712 |
