| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2005 | INR | 52.05 | 53.5 | 51.7 | 52.2 | 52.2 | +0.2 (+0.38%) | 11,545 |
| 9 Aug 2005 | INR | 53.05 | 55.75 | 51.15 | 52 | 52 | -0.5 (-0.95%) | 9,130 |
| 8 Aug 2005 | INR | 54 | 54 | 52.5 | 52.5 | 52.5 | -0.9 (-1.69%) | 2,390 |
| 5 Aug 2005 | INR | 53.5 | 55 | 52.6 | 53.4 | 53.4 | +0.4 (+0.75%) | 5,997 |
| 4 Aug 2005 | INR | 53.7 | 54.95 | 52.5 | 53 | 53 | -1.45 (-2.66%) | 3,228 |
| 3 Aug 2005 | INR | 53.95 | 55.7 | 53.7 | 54.45 | 54.45 | +1.25 (+2.35%) | 8,959 |
| 2 Aug 2005 | INR | 54.45 | 54.5 | 53 | 53.2 | 53.2 | +1.2 (+2.31%) | 930 |
| 1 Aug 2005 | INR | 51 | 53.25 | 50.5 | 52 | 52 | -1.6 (-2.99%) | 3,300 |
| 29 Jul 2005 | INR | 54 | 55.45 | 53.15 | 53.6 | 53.6 | -0.55 (-1.02%) | 4,058 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 54.15 | 54.15 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 55.95 | 56.1 | 54.15 | 54.15 | 54.15 | -1.05 (-1.90%) | 3,250 |
| 26 Jul 2005 | INR | 54.25 | 55.6 | 54 | 55.2 | 55.2 | -0.8 (-1.43%) | 5,072 |
| 25 Jul 2005 | INR | 57 | 57.1 | 55.15 | 56 | 56 | 0.0 (0.0%) | 7,222 |
| 22 Jul 2005 | INR | 56 | 58.5 | 56 | 56 | 56 | -1.7 (-2.95%) | 13,539 |
| 21 Jul 2005 | INR | 56.9 | 60.6 | 56 | 57.7 | 57.7 | +0.9 (+1.58%) | 47,664 |
| 20 Jul 2005 | INR | 56.6 | 57.55 | 55.65 | 56.8 | 56.8 | +0.55 (+0.98%) | 7,733 |
| 19 Jul 2005 | INR | 57.6 | 57.8 | 56.15 | 56.25 | 56.25 | -1.15 (-2.00%) | 9,682 |
| 18 Jul 2005 | INR | 59 | 59.05 | 57.1 | 57.4 | 57.4 | -0.85 (-1.46%) | 23,090 |
| 15 Jul 2005 | INR | 56.25 | 60.45 | 55.2 | 58.25 | 58.25 | +2.7 (+4.86%) | 73,607 |
| 14 Jul 2005 | INR | 57.25 | 59.25 | 54.6 | 55.55 | 55.55 | -2.05 (-3.56%) | 74,791 |
| 13 Jul 2005 | INR | 54.35 | 58 | 54.2 | 57.6 | 57.6 | +3.8 (+7.06%) | 57,180 |
| 12 Jul 2005 | INR | 54.85 | 54.9 | 53 | 53.8 | 53.8 | +0.2 (+0.37%) | 6,564 |
| 11 Jul 2005 | INR | 53.2 | 54.5 | 52.9 | 53.6 | 53.6 | 0.0 (0.0%) | 2,764 |
| 8 Jul 2005 | INR | 52.35 | 53.6 | 51.25 | 53.6 | 53.6 | +0.7 (+1.32%) | 3,497 |
| 7 Jul 2005 | INR | 55 | 55 | 52.3 | 52.9 | 52.9 | -2.1 (-3.82%) | 5,926 |
| 6 Jul 2005 | INR | 53.9 | 57.75 | 53.9 | 55 | 55 | +3 (+5.77%) | 31,552 |
| 5 Jul 2005 | INR | 52.8 | 52.8 | 51.8 | 52 | 52 | -1.3 (-2.44%) | 4,167 |
| 4 Jul 2005 | INR | 53.5 | 55 | 52.65 | 53.3 | 53.3 | -0.15 (-0.28%) | 4,920 |
| 1 Jul 2005 | INR | 52.35 | 54.45 | 52.35 | 53.45 | 53.45 | +1.1 (+2.10%) | 6,177 |
| 30 Jun 2005 | INR | 53 | 53 | 52.35 | 52.35 | 52.35 | -1.1 (-2.06%) | 5,622 |
