| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2005 | INR | 50.9 | 53.5 | 44.75 | 47 | 9.4 | -2.5 (-5.05%) | 23,188 |
| 1 Aug 2005 | INR | 50 | 52.65 | 48.5 | 49.5 | 9.9 | +1.6 (+3.34%) | 48,308 |
| 29 Jul 2005 | INR | 47.85 | 47.9 | 45 | 47.9 | 9.58 | +4.35 (+9.99%) | 21,412 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 43.55 | 8.71 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 41 | 43.55 | 41 | 43.55 | 8.71 | +3.95 (+9.97%) | 30,768 |
| 26 Jul 2005 | INR | 39.45 | 39.6 | 35 | 39.6 | 7.92 | +6.6 (+20%) | 43,506 |
| 25 Jul 2005 | INR | 33 | 33 | 33 | 33 | 6.6 | +5.5 (+20%) | 5,670 |
| 22 Jul 2005 | INR | 24.55 | 27.5 | 24.55 | 27.5 | 5.5 | +4.55 (+19.83%) | 21,920 |
| 21 Jul 2005 | INR | 24.6 | 27.1 | 22.45 | 22.95 | 4.59 | +1.3 (+6.00%) | 8,888 |
| 20 Jul 2005 | INR | 21.9 | 23.25 | 21 | 21.65 | 4.33 | +0.15 (+0.70%) | 5,704 |
| 19 Jul 2005 | INR | 21 | 22.5 | 21 | 21.5 | 4.3 | -0.5 (-2.27%) | 6,020 |
| 18 Jul 2005 | INR | 21 | 22 | 20 | 22 | 4.4 | +1.95 (+9.73%) | 40,176 |
| 15 Jul 2005 | INR | 20.1 | 21.15 | 20.05 | 20.05 | 4.01 | -1.15 (-5.42%) | 30,700 |
| 14 Jul 2005 | INR | 21.7 | 22.2 | 20.25 | 21.2 | 4.24 | +0.4 (+1.92%) | 3,176 |
| 13 Jul 2005 | INR | 21 | 22 | 20.3 | 20.8 | 4.16 | +2.15 (+11.53%) | 5,200 |
| 12 Jul 2005 | INR | 19.5 | 21.9 | 18.65 | 18.65 | 3.73 | -1.85 (-9.02%) | 3,420 |
| 11 Jul 2005 | INR | 20.35 | 20.5 | 19.6 | 20.5 | 4.1 | +0.25 (+1.23%) | 2,150 |
| 8 Jul 2005 | INR | 18.85 | 22.6 | 18.85 | 20.25 | 4.05 | +1.05 (+5.47%) | 27,404 |
| 7 Jul 2005 | INR | 19.05 | 20.1 | 19.05 | 19.2 | 3.84 | +0.85 (+4.63%) | 3,680 |
| 6 Jul 2005 | INR | 18.35 | 18.35 | 18.35 | 18.35 | 3.67 | +0.8 (+4.56%) | 200 |
| 5 Jul 2005 | INR | 17.1 | 20 | 17.1 | 17.55 | 3.51 | 0.0 (0.0%) | 1,220 |
| 4 Jul 2005 | INR | 20.7 | 20.7 | 17.55 | 17.55 | 3.51 | -0.45 (-2.50%) | 220 |
| 1 Jul 2005 | INR | 18.1 | 18.1 | 16 | 18 | 3.6 | -0.2 (-1.10%) | 900 |
| 30 Jun 2005 | INR | 18.05 | 19 | 18.05 | 18.2 | 3.64 | -0.05 (-0.27%) | 6,220 |
| 29 Jun 2005 | INR | 18.9 | 18.95 | 18.25 | 18.25 | 3.65 | +0.1 (+0.55%) | 2,200 |
| 28 Jun 2005 | INR | 18.15 | 18.2 | 18.05 | 18.15 | 3.63 | -0.85 (-4.47%) | 3,896 |
| 27 Jun 2005 | INR | 19.65 | 20 | 18.95 | 19 | 3.8 | +0.9 (+4.97%) | 3,200 |
| 24 Jun 2005 | INR | 18.05 | 18.7 | 18.05 | 18.1 | 3.62 | +0.05 (+0.28%) | 4,800 |
| 23 Jun 2005 | INR | 18.05 | 18.05 | 18.05 | 18.05 | 3.61 | -0.15 (-0.82%) | 800 |
| 22 Jun 2005 | INR | 18.1 | 18.2 | 18.1 | 18.2 | 3.64 | +0.05 (+0.28%) | 1,700 |
