| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2005 | INR | 34.25 | 34.25 | 30.7 | 32.05 | 32.05 | -2.95 (-8.43%) | 21,550 |
| 5 Aug 2005 | INR | 32.05 | 35 | 32.05 | 35 | 35 | +0.75 (+2.19%) | 6,491 |
| 4 Aug 2005 | INR | 33.35 | 34.4 | 33.35 | 34.25 | 34.25 | -0.3 (-0.87%) | 4,187 |
| 3 Aug 2005 | INR | 34.6 | 35 | 33.5 | 34.55 | 34.55 | -0.25 (-0.72%) | 12,405 |
| 2 Aug 2005 | INR | 34.6 | 35.3 | 33.8 | 34.8 | 34.8 | -2.3 (-6.20%) | 4,875 |
| 1 Aug 2005 | INR | 33.95 | 37.9 | 32 | 37.1 | 37.1 | +3.1 (+9.12%) | 10,190 |
| 29 Jul 2005 | INR | 43.1 | 43.1 | 33.6 | 34 | 34 | -1 (-2.86%) | 6,525 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 35 | 35 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 33.8 | 37 | 32.15 | 35 | 35 | +2 (+6.06%) | 17,700 |
| 26 Jul 2005 | INR | 31 | 33.5 | 31 | 33 | 33 | +2.5 (+8.20%) | 10,735 |
| 25 Jul 2005 | INR | 34 | 34 | 30.5 | 30.5 | 30.5 | -2.3 (-7.01%) | 1,496 |
| 22 Jul 2005 | INR | 31.3 | 33.2 | 31.25 | 32.8 | 32.8 | -0.1 (-0.30%) | 5,903 |
| 21 Jul 2005 | INR | 32.5 | 34 | 30.5 | 32.9 | 32.9 | +0.45 (+1.39%) | 10,061 |
| 20 Jul 2005 | INR | 33.3 | 33.9 | 31.05 | 32.45 | 32.45 | +0.05 (+0.15%) | 4,570 |
| 19 Jul 2005 | INR | 31.5 | 32.5 | 31 | 32.4 | 32.4 | +2.35 (+7.82%) | 12,959 |
| 18 Jul 2005 | INR | 29.8 | 30.5 | 29.75 | 30.05 | 30.05 | 0.0 (0.0%) | 3,070 |
| 15 Jul 2005 | INR | 28.05 | 32 | 27.5 | 30.05 | 30.05 | +0.55 (+1.86%) | 5,338 |
| 14 Jul 2005 | INR | 29.25 | 29.5 | 29 | 29.5 | 29.5 | +0.45 (+1.55%) | 8,174 |
| 13 Jul 2005 | INR | 29.5 | 29.5 | 28.55 | 29.05 | 29.05 | -0.75 (-2.52%) | 1,300 |
| 12 Jul 2005 | INR | 30.4 | 30.4 | 29 | 29.8 | 29.8 | +0.05 (+0.17%) | 2,455 |
| 11 Jul 2005 | INR | 27 | 30 | 27 | 29.75 | 29.75 | +1.25 (+4.39%) | 1,317 |
| 8 Jul 2005 | INR | 26.8 | 28.5 | 26.8 | 28.5 | 28.5 | +0.9 (+3.26%) | 2,075 |
| 7 Jul 2005 | INR | 29.65 | 29.7 | 27.6 | 27.6 | 27.6 | -1.05 (-3.66%) | 4,904 |
| 6 Jul 2005 | INR | 28 | 29 | 28 | 28.65 | 28.65 | -0.1 (-0.35%) | 5,250 |
| 5 Jul 2005 | INR | 30.2 | 30.25 | 28.75 | 28.75 | 28.75 | -1.55 (-5.12%) | 3,278 |
| 4 Jul 2005 | INR | 29 | 30.95 | 29 | 30.3 | 30.3 | +0.2 (+0.66%) | 3,115 |
| 1 Jul 2005 | INR | 31.2 | 31.2 | 30 | 30.1 | 30.1 | -1.15 (-3.68%) | 1,231 |
| 30 Jun 2005 | INR | 31.2 | 31.95 | 30.5 | 31.25 | 31.25 | -0.4 (-1.26%) | 2,121 |
| 29 Jun 2005 | INR | 31 | 32 | 30.55 | 31.65 | 31.65 | +0.65 (+2.10%) | 4,415 |
| 28 Jun 2005 | INR | 33.95 | 34 | 31 | 31 | 31 | -0.7 (-2.21%) | 5,060 |
