| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2005 | INR | 70.5 | 70.75 | 67.3 | 67.5 | 6.75 | -1.6 (-2.32%) | 12,099 |
| 4 Aug 2005 | INR | 69.5 | 69.5 | 68 | 69.1 | 6.91 | +1.6 (+2.37%) | 51,968 |
| 3 Aug 2005 | INR | 62 | 68 | 62 | 67.5 | 6.75 | +4.5 (+7.14%) | 61,118 |
| 2 Aug 2005 | INR | 63.65 | 64.65 | 63 | 63 | 6.3 | 0.0 (0.0%) | 12,300 |
| 1 Aug 2005 | INR | 65 | 65 | 63 | 63 | 6.3 | -3.5 (-5.26%) | 6,660 |
| 29 Jul 2005 | INR | 62.5 | 67.5 | 62.5 | 66.5 | 6.65 | +0.3 (+0.45%) | 10,456 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 66.2 | 6.62 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 71.5 | 71.55 | 66.2 | 66.2 | 6.62 | -2.9 (-4.20%) | 11,452 |
| 26 Jul 2005 | INR | 66.9 | 72 | 66 | 69.1 | 6.91 | +5.1 (+7.97%) | 63,514 |
| 25 Jul 2005 | INR | 62 | 66.4 | 61.5 | 64 | 6.4 | +2.65 (+4.32%) | 15,870 |
| 22 Jul 2005 | INR | 61 | 61.9 | 61 | 61.35 | 6.135 | +0.45 (+0.74%) | 6,800 |
| 21 Jul 2005 | INR | 61 | 61.85 | 60.9 | 60.9 | 6.09 | -0.85 (-1.38%) | 5,151 |
| 20 Jul 2005 | INR | 61.1 | 62 | 60.3 | 61.75 | 6.175 | +0.6 (+0.98%) | 9,280 |
| 19 Jul 2005 | INR | 61 | 62 | 61 | 61.15 | 6.115 | +0.05 (+0.08%) | 5,020 |
| 18 Jul 2005 | INR | 60 | 61.9 | 60 | 61.1 | 6.11 | +0.1 (+0.16%) | 6,774 |
| 15 Jul 2005 | INR | 60 | 62 | 60 | 61 | 6.1 | +0.85 (+1.41%) | 5,475 |
| 14 Jul 2005 | INR | 61 | 61.5 | 59.6 | 60.15 | 6.015 | -0.8 (-1.31%) | 6,155 |
| 13 Jul 2005 | INR | 61 | 61 | 59.5 | 60.95 | 6.095 | +1.95 (+3.31%) | 4,981 |
| 12 Jul 2005 | INR | 60.75 | 60.75 | 58 | 59 | 5.9 | -1.95 (-3.20%) | 19,584 |
| 11 Jul 2005 | INR | 60.8 | 61 | 59 | 60.95 | 6.095 | +1.25 (+2.09%) | 23,720 |
| 8 Jul 2005 | INR | 61.75 | 61.75 | 59.1 | 59.7 | 5.97 | +0.15 (+0.25%) | 19,762 |
| 7 Jul 2005 | INR | 61 | 61.05 | 59.3 | 59.55 | 5.955 | -1.85 (-3.01%) | 6,575 |
| 6 Jul 2005 | INR | 60 | 61.5 | 60 | 61.4 | 6.14 | +1.8 (+3.02%) | 4,075 |
| 5 Jul 2005 | INR | 61.25 | 61.9 | 58.35 | 59.6 | 5.96 | -1.65 (-2.69%) | 5,450 |
| 4 Jul 2005 | INR | 62.45 | 62.5 | 60.4 | 61.25 | 6.125 | -0.25 (-0.41%) | 1,270 |
| 1 Jul 2005 | INR | 62.45 | 62.5 | 59.95 | 61.5 | 6.15 | +1.6 (+2.67%) | 4,584 |
| 30 Jun 2005 | INR | 63 | 63 | 59.55 | 59.9 | 5.99 | -0.05 (-0.08%) | 11,002 |
| 29 Jun 2005 | INR | 59.95 | 60 | 59.65 | 59.95 | 5.995 | +0.45 (+0.76%) | 855 |
| 28 Jun 2005 | INR | 61.5 | 61.5 | 59 | 59.5 | 5.95 | -1.85 (-3.02%) | 6,145 |
| 27 Jun 2005 | INR | 62.85 | 62.9 | 60.7 | 61.35 | 6.135 | +0.3 (+0.49%) | 10,495 |
