| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2005 | INR | 66.1 | 66.1 | 63.55 | 64.2 | 64.2 | -1.3 (-1.98%) | 440,490 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 65.5 | 65.5 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 65.95 | 66.7 | 65.5 | 65.5 | 65.5 | -0.2 (-0.30%) | 485,407 |
| 26 Jul 2005 | INR | 65.9 | 66 | 65 | 65.7 | 65.7 | +0.5 (+0.77%) | 497,951 |
| 25 Jul 2005 | INR | 66.45 | 66.75 | 65.2 | 65.2 | 65.2 | -0.45 (-0.69%) | 490,497 |
| 22 Jul 2005 | INR | 66.9 | 66.9 | 65 | 65.65 | 65.65 | -0.55 (-0.83%) | 466,187 |
| 21 Jul 2005 | INR | 67 | 67.85 | 63.5 | 66.2 | 66.2 | -0.4 (-0.60%) | 410,552 |
| 20 Jul 2005 | INR | 65.75 | 67.5 | 63.25 | 66.6 | 66.6 | +1 (+1.52%) | 458,422 |
| 19 Jul 2005 | INR | 65.9 | 66.8 | 64.25 | 65.6 | 65.6 | -0.2 (-0.30%) | 426,345 |
| 18 Jul 2005 | INR | 67 | 67 | 65.6 | 65.8 | 65.8 | -0.65 (-0.98%) | 485,890 |
| 15 Jul 2005 | INR | 63.55 | 67.5 | 63.55 | 66.45 | 66.45 | +0.25 (+0.38%) | 430,052 |
| 14 Jul 2005 | INR | 63.25 | 67 | 63.25 | 66.2 | 66.2 | 0.0 (0.0%) | 479,196 |
| 13 Jul 2005 | INR | 65.7 | 66.45 | 65.05 | 66.2 | 66.2 | +0.7 (+1.07%) | 549,093 |
| 12 Jul 2005 | INR | 65.4 | 66.25 | 64.2 | 65.5 | 65.5 | +0.1 (+0.15%) | 570,288 |
| 11 Jul 2005 | INR | 64 | 65.8 | 63.9 | 65.4 | 65.4 | +1.4 (+2.19%) | 511,789 |
| 8 Jul 2005 | INR | 63 | 64.4 | 62.5 | 64 | 64 | +0.7 (+1.11%) | 479,422 |
| 7 Jul 2005 | INR | 65 | 65 | 62.45 | 63.3 | 63.3 | -1.35 (-2.09%) | 493,005 |
| 6 Jul 2005 | INR | 64.9 | 65 | 64.1 | 64.65 | 64.65 | +0.35 (+0.54%) | 505,893 |
| 5 Jul 2005 | INR | 61 | 65.45 | 61 | 64.3 | 64.3 | +1.5 (+2.39%) | 501,250 |
| 4 Jul 2005 | INR | 62.8 | 63 | 62.15 | 62.8 | 62.8 | +0.7 (+1.13%) | 452,380 |
| 1 Jul 2005 | INR | 62.6 | 63.5 | 61.5 | 62.1 | 62.1 | -0.5 (-0.80%) | 437,675 |
| 30 Jun 2005 | INR | 61 | 63.85 | 61 | 62.6 | 62.6 | -0.05 (-0.08%) | 411,676 |
| 29 Jun 2005 | INR | 63.9 | 63.9 | 62.5 | 62.65 | 62.65 | -0.4 (-0.63%) | 472,215 |
| 28 Jun 2005 | INR | 64 | 64.8 | 62.5 | 63.05 | 63.05 | -0.9 (-1.41%) | 475,675 |
| 27 Jun 2005 | INR | 64.5 | 64.6 | 63.5 | 63.95 | 63.95 | -0.55 (-0.85%) | 482,394 |
| 24 Jun 2005 | INR | 63.55 | 65 | 62.3 | 64.5 | 64.5 | +0.45 (+0.70%) | 450,549 |
| 23 Jun 2005 | INR | 63.55 | 65.6 | 63.55 | 64.05 | 64.05 | -0.95 (-1.46%) | 484,198 |
| 22 Jun 2005 | INR | 64 | 65.5 | 63.3 | 65 | 65 | +1.05 (+1.64%) | 504,232 |
| 21 Jun 2005 | INR | 65 | 65.75 | 63.3 | 63.95 | 63.95 | -0.8 (-1.24%) | 479,472 |
| 20 Jun 2005 | INR | 64 | 65.75 | 62.8 | 64.75 | 64.75 | +2.4 (+3.85%) | 502,907 |
