| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2005 | INR | 52.4 | 52.4 | 51.5 | 52.25 | 26.125 | +2.25 (+4.50%) | 1,200 |
| 26 Jul 2005 | INR | 53 | 53 | 49.5 | 50 | 25 | -2.05 (-3.94%) | 7,160 |
| 25 Jul 2005 | INR | 52 | 53.5 | 51.5 | 52.05 | 26.025 | +0.05 (+0.10%) | 3,220 |
| 22 Jul 2005 | INR | 52.9 | 54 | 52 | 52 | 26 | -0.1 (-0.19%) | 1,330 |
| 21 Jul 2005 | INR | 56.5 | 56.5 | 52 | 52.1 | 26.05 | +0.2 (+0.39%) | 6,200 |
| 20 Jul 2005 | INR | 52 | 54.85 | 51.75 | 51.9 | 25.95 | -1 (-1.89%) | 2,150 |
| 19 Jul 2005 | INR | 51.1 | 55 | 51.05 | 52.9 | 26.45 | +0.9 (+1.73%) | 2,135 |
| 18 Jul 2005 | INR | 56 | 56 | 51.5 | 52 | 26 | +0.5 (+0.97%) | 1,930 |
| 15 Jul 2005 | INR | 48.25 | 52.9 | 48.25 | 51.5 | 25.75 | +2.5 (+5.10%) | 1,500 |
| 14 Jul 2005 | INR | 49 | 53 | 47.05 | 49 | 24.5 | -2.5 (-4.85%) | 1,100 |
| 13 Jul 2005 | INR | 49.9 | 53.9 | 49.9 | 51.5 | 25.75 | -0.4 (-0.77%) | 2,300 |
| 12 Jul 2005 | INR | 51 | 52 | 51 | 51.9 | 25.95 | +3.85 (+8.01%) | 2,100 |
| 11 Jul 2005 | INR | 44.1 | 58 | 44.1 | 48.05 | 24.025 | -1.55 (-3.13%) | 2,854 |
| 8 Jul 2005 | INR | 46.65 | 52 | 46.65 | 49.6 | 24.8 | -1.25 (-2.46%) | 960 |
| 7 Jul 2005 | INR | 52 | 53.5 | 49.7 | 50.85 | 25.425 | -2.45 (-4.60%) | 4,052 |
| 6 Jul 2005 | INR | 51.5 | 53.45 | 51.5 | 53.3 | 26.65 | +2.3 (+4.51%) | 2,003 |
| 5 Jul 2005 | INR | 51.5 | 53.35 | 49.6 | 51 | 25.5 | +0.35 (+0.69%) | 2,669 |
| 4 Jul 2005 | INR | 53.95 | 53.95 | 50.4 | 50.65 | 25.325 | -0.6 (-1.17%) | 1,906 |
| 1 Jul 2005 | INR | 52 | 54 | 51 | 51.25 | 25.625 | -0.85 (-1.63%) | 5,041 |
| 30 Jun 2005 | INR | 52 | 56 | 52 | 52.1 | 26.05 | +0.1 (+0.19%) | 6,605 |
| 29 Jun 2005 | INR | 51 | 54 | 50.05 | 52 | 26 | -0.7 (-1.33%) | 1,700 |
| 28 Jun 2005 | INR | 56 | 56 | 52.65 | 52.7 | 26.35 | -2.25 (-4.09%) | 1,625 |
| 27 Jun 2005 | INR | 53.5 | 58 | 52.5 | 54.95 | 27.475 | +0.45 (+0.83%) | 5,361 |
| 24 Jun 2005 | INR | 55 | 55 | 53.55 | 54.5 | 27.25 | -1.75 (-3.11%) | 1,346 |
| 23 Jun 2005 | INR | 55.25 | 57.95 | 54.05 | 56.25 | 28.125 | -0.5 (-0.88%) | 2,978 |
| 22 Jun 2005 | INR | 54.1 | 61 | 54.1 | 56.75 | 28.375 | +2.7 (+5.00%) | 9,154 |
| 21 Jun 2005 | INR | 57.8 | 58 | 53 | 54.05 | 27.025 | -0.45 (-0.83%) | 3,012 |
| 20 Jun 2005 | INR | 66 | 67 | 52.65 | 54.5 | 27.25 | -4 (-6.84%) | 14,332 |
| 17 Jun 2005 | INR | 61.5 | 64.8 | 55 | 58.5 | 29.25 | -2.9 (-4.72%) | 12,652 |
| 16 Jun 2005 | INR | 70 | 74.9 | 58.5 | 61.4 | 30.7 | -5.55 (-8.29%) | 44,620 |
