| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2005 | INR | 34.85 | 34.85 | 33.85 | 34 | 34 | 0.0 (0.0%) | 14,696 |
| 26 Jul 2005 | INR | 34.6 | 37.7 | 33.7 | 34 | 34 | -1.5 (-4.23%) | 410,579 |
| 25 Jul 2005 | INR | 34.75 | 37 | 34.5 | 35.5 | 35.5 | +1.6 (+4.72%) | 286,379 |
| 22 Jul 2005 | INR | 34.5 | 34.5 | 33.5 | 33.9 | 33.9 | +0.6 (+1.80%) | 74,431 |
| 21 Jul 2005 | INR | 35 | 35.9 | 33 | 33.3 | 33.3 | +0.15 (+0.45%) | 134,477 |
| 20 Jul 2005 | INR | 34.6 | 36 | 32.25 | 33.15 | 33.15 | -1.55 (-4.47%) | 362,852 |
| 19 Jul 2005 | INR | 37.8 | 38.95 | 34.1 | 34.7 | 34.7 | -2.3 (-6.22%) | 507,823 |
| 18 Jul 2005 | INR | 33.85 | 39.05 | 33.85 | 37 | 37 | +4.45 (+13.67%) | 905,801 |
| 15 Jul 2005 | INR | 31.45 | 34 | 31.45 | 32.55 | 32.55 | +1.65 (+5.34%) | 896,473 |
| 14 Jul 2005 | INR | 28.1 | 30.9 | 27.4 | 30.9 | 30.9 | +5.15 (+20%) | 981,162 |
| 13 Jul 2005 | INR | 27 | 27 | 25.6 | 25.75 | 25.75 | -0.25 (-0.96%) | 97,067 |
| 12 Jul 2005 | INR | 26.5 | 26.6 | 25.3 | 26 | 26 | +0.4 (+1.56%) | 35,185 |
| 11 Jul 2005 | INR | 26.5 | 27 | 25.5 | 25.6 | 25.6 | -0.55 (-2.10%) | 48,421 |
| 8 Jul 2005 | INR | 27 | 27 | 25.5 | 26.15 | 26.15 | +0.15 (+0.58%) | 57,050 |
| 7 Jul 2005 | INR | 27.5 | 27.5 | 25.8 | 26 | 26 | -1.05 (-3.88%) | 45,014 |
| 6 Jul 2005 | INR | 27.5 | 27.7 | 26.5 | 27.05 | 27.05 | +0.5 (+1.88%) | 43,125 |
| 5 Jul 2005 | INR | 27.9 | 28 | 26.25 | 26.55 | 26.55 | -0.55 (-2.03%) | 54,010 |
| 4 Jul 2005 | INR | 27 | 28.1 | 26.5 | 27.1 | 27.1 | +1.6 (+6.27%) | 111,390 |
| 1 Jul 2005 | INR | 26.8 | 26.8 | 25.5 | 25.5 | 25.5 | -0.5 (-1.92%) | 42,925 |
| 30 Jun 2005 | INR | 28 | 28 | 25.7 | 26 | 26 | -0.4 (-1.52%) | 52,274 |
| 29 Jun 2005 | INR | 28 | 28 | 25.45 | 26.4 | 26.4 | +0.45 (+1.73%) | 48,928 |
| 28 Jun 2005 | INR | 27.5 | 28 | 25.8 | 25.95 | 25.95 | -0.8 (-2.99%) | 85,560 |
| 27 Jun 2005 | INR | 25.9 | 26.75 | 25 | 26.75 | 26.75 | +2.2 (+8.96%) | 76,284 |
| 24 Jun 2005 | INR | 25 | 25.15 | 24 | 24.55 | 24.55 | +0.05 (+0.20%) | 53,425 |
| 23 Jun 2005 | INR | 25.2 | 25.25 | 23.75 | 24.5 | 24.5 | +0.5 (+2.08%) | 46,535 |
| 22 Jun 2005 | INR | 25.4 | 25.4 | 23.5 | 24 | 24 | -0.15 (-0.62%) | 75,547 |
| 21 Jun 2005 | INR | 24 | 24.95 | 23.5 | 24.15 | 24.15 | +0.65 (+2.77%) | 42,945 |
| 20 Jun 2005 | INR | 25 | 25.75 | 23.5 | 23.5 | 23.5 | -1.5 (-6%) | 63,610 |
| 17 Jun 2005 | INR | 25 | 25.45 | 23 | 25 | 25 | 0.0 (0.0%) | 77,239 |
| 16 Jun 2005 | INR | 25.05 | 26.15 | 23.5 | 25 | 25 | -0.1 (-0.40%) | 71,850 |
