| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2005 | INR | 57.6 | 57.6 | 57.6 | 57.6 | 57.6 | +2.7 (+4.92%) | 207,941 |
| 26 Jul 2005 | INR | 54.9 | 54.9 | 54.9 | 54.9 | 54.9 | +2.6 (+4.97%) | 44,625 |
| 25 Jul 2005 | INR | 52.3 | 52.3 | 52.3 | 52.3 | 52.3 | +2.45 (+4.91%) | 34,953 |
| 22 Jul 2005 | INR | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | +4.5 (+9.92%) | 30,443 |
| 21 Jul 2005 | INR | 42 | 45.35 | 39.3 | 45.35 | 45.35 | +4.1 (+9.94%) | 129,528 |
| 20 Jul 2005 | INR | 43 | 43.1 | 41 | 41.25 | 41.25 | +0.55 (+1.35%) | 83,211 |
| 19 Jul 2005 | INR | 43 | 43.5 | 40 | 40.7 | 40.7 | -0.35 (-0.85%) | 71,030 |
| 18 Jul 2005 | INR | 40 | 42.8 | 39.5 | 41.05 | 41.05 | +2.1 (+5.39%) | 120,943 |
| 15 Jul 2005 | INR | 37.15 | 39.7 | 34 | 38.95 | 38.95 | +2.85 (+7.89%) | 151,411 |
| 14 Jul 2005 | INR | 30.25 | 36.1 | 30.25 | 36.1 | 36.1 | +3.8 (+11.76%) | 117,214 |
| 13 Jul 2005 | INR | 35.55 | 35.55 | 32.25 | 32.3 | 32.3 | -0.95 (-2.86%) | 27,521 |
| 12 Jul 2005 | INR | 34 | 36 | 32.3 | 33.25 | 33.25 | -0.4 (-1.19%) | 51,933 |
| 11 Jul 2005 | INR | 31.9 | 33.65 | 31.9 | 33.65 | 33.65 | +3.05 (+9.97%) | 113,886 |
| 8 Jul 2005 | INR | 29.8 | 30.6 | 29 | 30.6 | 30.6 | +3.6 (+13.33%) | 74,496 |
| 7 Jul 2005 | INR | 30 | 30 | 27 | 27 | 27 | -1.5 (-5.26%) | 37,512 |
| 6 Jul 2005 | INR | 28.55 | 29.7 | 28.5 | 28.5 | 28.5 | -0.3 (-1.04%) | 26,234 |
| 5 Jul 2005 | INR | 30.5 | 30.5 | 27.55 | 28.8 | 28.8 | -0.4 (-1.37%) | 33,614 |
| 4 Jul 2005 | INR | 30.5 | 31 | 29 | 29.2 | 29.2 | -1.3 (-4.26%) | 27,642 |
| 1 Jul 2005 | INR | 33.25 | 33.25 | 29.5 | 30.5 | 30.5 | -0.95 (-3.02%) | 33,998 |
| 30 Jun 2005 | INR | 30.8 | 32.9 | 29.75 | 31.45 | 31.45 | +0.95 (+3.11%) | 48,150 |
| 29 Jun 2005 | INR | 27.5 | 31.7 | 27 | 30.5 | 30.5 | +1.2 (+4.10%) | 36,186 |
| 28 Jun 2005 | INR | 33.25 | 33.25 | 29.15 | 29.3 | 29.3 | -2.95 (-9.15%) | 40,002 |
| 27 Jun 2005 | INR | 35.7 | 36.95 | 32 | 32.25 | 32.25 | -1.35 (-4.02%) | 68,039 |
| 24 Jun 2005 | INR | 33 | 35.8 | 32.25 | 33.6 | 33.6 | -0.05 (-0.15%) | 57,985 |
| 23 Jun 2005 | INR | 34.85 | 36.9 | 31 | 33.65 | 33.65 | +0.05 (+0.15%) | 144,817 |
| 22 Jun 2005 | INR | 31 | 33.6 | 31 | 33.6 | 33.6 | +3.05 (+9.98%) | 71,426 |
| 21 Jun 2005 | INR | 27.6 | 32 | 27.6 | 30.55 | 30.55 | -0.1 (-0.33%) | 133,795 |
| 20 Jun 2005 | INR | 33 | 34.8 | 30.65 | 30.65 | 30.65 | -3.35 (-9.85%) | 17,493 |
| 17 Jun 2005 | INR | 38.65 | 38.65 | 34 | 34 | 34 | -3.75 (-9.93%) | 110,961 |
| 16 Jun 2005 | INR | 40 | 40 | 37.4 | 37.75 | 37.75 | +0.5 (+1.34%) | 144,992 |
