| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2005 | INR | 35.95 | 35.95 | 35.35 | 35.5 | 3.55 | +0.5 (+1.43%) | 4,050 |
| 26 Jul 2005 | INR | 35 | 36.5 | 34.85 | 35 | 3.5 | -0.25 (-0.71%) | 14,855 |
| 25 Jul 2005 | INR | 38.2 | 38.2 | 35.2 | 35.25 | 3.525 | -0.05 (-0.14%) | 11,905 |
| 22 Jul 2005 | INR | 37.4 | 37.4 | 34.85 | 35.3 | 3.53 | +0.3 (+0.86%) | 21,010 |
| 21 Jul 2005 | INR | 37 | 37 | 35 | 35 | 3.5 | -1 (-2.78%) | 28,859 |
| 20 Jul 2005 | INR | 40.25 | 40.25 | 35.5 | 36 | 3.6 | -0.6 (-1.64%) | 22,167 |
| 19 Jul 2005 | INR | 37.95 | 37.95 | 35.8 | 36.6 | 3.66 | -0.55 (-1.48%) | 39,875 |
| 18 Jul 2005 | INR | 38.5 | 38.5 | 36.9 | 37.15 | 3.715 | +0.95 (+2.62%) | 42,634 |
| 15 Jul 2005 | INR | 38.4 | 38.4 | 35.5 | 36.2 | 3.62 | -1.6 (-4.23%) | 9,810 |
| 14 Jul 2005 | INR | 39 | 39 | 35.65 | 37.8 | 3.78 | +2.25 (+6.33%) | 26,385 |
| 13 Jul 2005 | INR | 36.3 | 36.3 | 35.05 | 35.55 | 3.555 | -0.6 (-1.66%) | 11,850 |
| 12 Jul 2005 | INR | 39 | 39 | 36.1 | 36.15 | 3.615 | -0.35 (-0.96%) | 8,190 |
| 11 Jul 2005 | INR | 39 | 39 | 36.5 | 36.5 | 3.65 | -1.05 (-2.80%) | 16,915 |
| 8 Jul 2005 | INR | 38.85 | 39 | 37.1 | 37.55 | 3.755 | +0.2 (+0.54%) | 18,070 |
| 7 Jul 2005 | INR | 36.5 | 37.4 | 35.95 | 37.35 | 3.735 | +1.6 (+4.48%) | 31,211 |
| 6 Jul 2005 | INR | 36.7 | 36.75 | 35.15 | 35.75 | 3.575 | -0.6 (-1.65%) | 20,890 |
| 5 Jul 2005 | INR | 37.45 | 37.45 | 35 | 36.35 | 3.635 | -0.1 (-0.27%) | 21,879 |
| 4 Jul 2005 | INR | 36.9 | 36.9 | 35.35 | 36.45 | 3.645 | +0.7 (+1.96%) | 44,150 |
| 1 Jul 2005 | INR | 37 | 37 | 35.1 | 35.75 | 3.575 | +0.25 (+0.70%) | 10,950 |
| 30 Jun 2005 | INR | 34.6 | 36 | 34.25 | 35.5 | 3.55 | +1.05 (+3.05%) | 19,888 |
| 29 Jun 2005 | INR | 34.4 | 34.5 | 33.5 | 34.45 | 3.445 | +0.45 (+1.32%) | 19,125 |
| 28 Jun 2005 | INR | 34.5 | 34.5 | 33.4 | 34 | 3.4 | +0.25 (+0.74%) | 42,304 |
| 27 Jun 2005 | INR | 34.65 | 34.65 | 31.7 | 33.75 | 3.375 | 0.0 (0.0%) | 40,886 |
| 24 Jun 2005 | INR | 32.75 | 33.95 | 32.4 | 33.75 | 3.375 | +1.6 (+4.98%) | 24,000 |
| 23 Jun 2005 | INR | 31.25 | 32.95 | 31.25 | 32.15 | 3.215 | -0.85 (-2.58%) | 38,220 |
| 22 Jun 2005 | INR | 31 | 34 | 31 | 33 | 3.3 | +0.1 (+0.30%) | 23,308 |
| 21 Jun 2005 | INR | 32.25 | 33 | 31.5 | 32.9 | 3.29 | +0.7 (+2.17%) | 30,160 |
| 20 Jun 2005 | INR | 33.05 | 33.15 | 32.2 | 32.2 | 3.22 | -0.3 (-0.92%) | 24,575 |
| 17 Jun 2005 | INR | 33.9 | 33.9 | 32.2 | 32.5 | 3.25 | -0.65 (-1.96%) | 20,300 |
| 16 Jun 2005 | INR | 34.25 | 34.45 | 33 | 33.15 | 3.315 | +0.35 (+1.07%) | 18,475 |
