| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2005 | INR | 20.15 | 22.7 | 20.15 | 22.7 | 22.7 | +2.2 (+10.73%) | 43,070 |
| 26 Jul 2005 | INR | 21.4 | 21.45 | 20.15 | 20.5 | 20.5 | -1 (-4.65%) | 21,700 |
| 25 Jul 2005 | INR | 22.4 | 23.25 | 21.5 | 21.5 | 21.5 | -0.7 (-3.15%) | 30,405 |
| 22 Jul 2005 | INR | 22 | 23.7 | 22 | 22.2 | 22.2 | +0.2 (+0.91%) | 41,932 |
| 21 Jul 2005 | INR | 22.4 | 22.75 | 20.3 | 22 | 22 | 0.0 (0.0%) | 81,528 |
| 20 Jul 2005 | INR | 24.6 | 25.15 | 21 | 22 | 22 | -1.25 (-5.38%) | 37,225 |
| 19 Jul 2005 | INR | 24.9 | 24.9 | 23.25 | 23.25 | 23.25 | -0.5 (-2.11%) | 46,900 |
| 18 Jul 2005 | INR | 22.8 | 24 | 22.8 | 23.75 | 23.75 | +0.45 (+1.93%) | 45,600 |
| 15 Jul 2005 | INR | 23.25 | 23.5 | 22.3 | 23.3 | 23.3 | +0.3 (+1.30%) | 24,000 |
| 14 Jul 2005 | INR | 23.5 | 25.05 | 23 | 23 | 23 | -0.3 (-1.29%) | 22,303 |
| 13 Jul 2005 | INR | 25.55 | 25.6 | 23.3 | 23.3 | 23.3 | -1.1 (-4.51%) | 47,250 |
| 12 Jul 2005 | INR | 24.95 | 25.1 | 23.5 | 24.4 | 24.4 | +0.4 (+1.67%) | 34,151 |
| 11 Jul 2005 | INR | 24.35 | 24.6 | 23.8 | 24 | 24 | +0.55 (+2.35%) | 69,451 |
| 8 Jul 2005 | INR | 24.05 | 25.2 | 23.05 | 23.45 | 23.45 | -0.8 (-3.30%) | 62,632 |
| 7 Jul 2005 | INR | 25.6 | 25.65 | 24.25 | 24.25 | 24.25 | -0.6 (-2.41%) | 33,126 |
| 6 Jul 2005 | INR | 25.15 | 26 | 24.1 | 24.85 | 24.85 | -0.65 (-2.55%) | 36,585 |
| 5 Jul 2005 | INR | 26.55 | 26.9 | 25.25 | 25.5 | 25.5 | -0.55 (-2.11%) | 34,989 |
| 4 Jul 2005 | INR | 25.15 | 26.75 | 25.15 | 26.05 | 26.05 | +1.05 (+4.20%) | 63,727 |
| 1 Jul 2005 | INR | 26.75 | 26.75 | 24.95 | 25 | 25 | -0.65 (-2.53%) | 59,342 |
| 30 Jun 2005 | INR | 25.75 | 26.75 | 25.25 | 25.65 | 25.65 | -0.65 (-2.47%) | 39,135 |
| 29 Jun 2005 | INR | 26.35 | 27.25 | 26.3 | 26.3 | 26.3 | -1.35 (-4.88%) | 20,590 |
| 28 Jun 2005 | INR | 29.4 | 29.8 | 27.65 | 27.65 | 27.65 | -1.45 (-4.98%) | 66,125 |
| 27 Jun 2005 | INR | 28.7 | 29.1 | 28.1 | 29.1 | 29.1 | +1.35 (+4.86%) | 135,853 |
| 24 Jun 2005 | INR | 27.05 | 27.75 | 25.5 | 27.75 | 27.75 | +1.3 (+4.91%) | 96,049 |
| 23 Jun 2005 | INR | 27 | 27 | 25.6 | 26.45 | 26.45 | -0.05 (-0.19%) | 42,881 |
| 22 Jun 2005 | INR | 26 | 26.5 | 25.6 | 26.5 | 26.5 | +0.15 (+0.57%) | 62,651 |
| 21 Jun 2005 | INR | 27.35 | 27.35 | 25.75 | 26.35 | 26.35 | -0.75 (-2.77%) | 102,260 |
| 20 Jun 2005 | INR | 29.45 | 29.45 | 27.1 | 27.1 | 27.1 | -1.4 (-4.91%) | 113,476 |
| 17 Jun 2005 | INR | 26 | 28.5 | 25.8 | 28.5 | 28.5 | +1.35 (+4.97%) | 355,820 |
| 16 Jun 2005 | INR | 27.5 | 27.5 | 27.15 | 27.15 | 27.15 | -1.4 (-4.90%) | 69,076 |
