| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2005 | INR | 38.6 | 38.6 | 34.2 | 34.85 | 23.2333 | -2.6 (-6.94%) | 85,598 |
| 18 Jul 2005 | INR | 36.4 | 41.25 | 36.4 | 37.45 | 24.9667 | +2.65 (+7.61%) | 117,310 |
| 15 Jul 2005 | INR | 32.3 | 35.25 | 32.05 | 34.8 | 23.2 | +3 (+9.43%) | 103,168 |
| 14 Jul 2005 | INR | 30.5 | 32.25 | 30.05 | 31.8 | 21.2 | +1.15 (+3.75%) | 74,848 |
| 13 Jul 2005 | INR | 31 | 31.3 | 29.6 | 30.65 | 20.4333 | +0.3 (+0.99%) | 56,551 |
| 12 Jul 2005 | INR | 29.5 | 30.6 | 28.5 | 30.35 | 20.2333 | +1.1 (+3.76%) | 91,625 |
| 11 Jul 2005 | INR | 28.45 | 29.75 | 28.45 | 29.25 | 19.5 | +0.75 (+2.63%) | 53,092 |
| 8 Jul 2005 | INR | 26.8 | 28.5 | 26.3 | 28.5 | 19 | +2 (+7.55%) | 52,029 |
| 7 Jul 2005 | INR | 27.5 | 28 | 26.5 | 26.5 | 17.6667 | -0.15 (-0.56%) | 51,155 |
| 6 Jul 2005 | INR | 25.5 | 27.25 | 24.5 | 26.65 | 17.7667 | +1.2 (+4.72%) | 33,288 |
| 5 Jul 2005 | INR | 24.95 | 26 | 24.65 | 25.45 | 16.9667 | +0.75 (+3.04%) | 13,480 |
| 4 Jul 2005 | INR | 24.5 | 25.45 | 23.5 | 24.7 | 16.4667 | +0.7 (+2.92%) | 33,412 |
| 1 Jul 2005 | INR | 24.55 | 24.55 | 23.2 | 24 | 16 | -0.55 (-2.24%) | 28,775 |
| 30 Jun 2005 | INR | 25.25 | 25.25 | 24.55 | 24.55 | 16.3667 | -0.45 (-1.80%) | 13,216 |
| 29 Jun 2005 | INR | 24.95 | 25.7 | 24.8 | 25 | 16.6667 | -0.2 (-0.79%) | 16,350 |
| 28 Jun 2005 | INR | 26.55 | 26.55 | 25 | 25.2 | 16.8 | -1.3 (-4.91%) | 60,150 |
| 27 Jun 2005 | INR | 27 | 29 | 26.5 | 26.5 | 17.6667 | -1 (-3.64%) | 40,893 |
| 24 Jun 2005 | INR | 27.5 | 28.15 | 27 | 27.5 | 18.3333 | -0.5 (-1.79%) | 8,740 |
| 23 Jun 2005 | INR | 27 | 28.5 | 26.7 | 28 | 18.6667 | +0.95 (+3.51%) | 22,882 |
| 22 Jun 2005 | INR | 27.5 | 28.1 | 26.7 | 27.05 | 18.0333 | +0.05 (+0.19%) | 13,214 |
| 21 Jun 2005 | INR | 25.6 | 27 | 25.4 | 27 | 18 | +0.1 (+0.37%) | 10,700 |
| 20 Jun 2005 | INR | 26.45 | 27 | 25.2 | 26.9 | 17.9333 | +0.45 (+1.70%) | 4,025 |
| 17 Jun 2005 | INR | 26.65 | 26.95 | 25 | 26.45 | 17.6333 | -1.05 (-3.82%) | 16,075 |
| 16 Jun 2005 | INR | 28 | 28.2 | 27 | 27.5 | 18.3333 | -0.35 (-1.26%) | 17,670 |
| 15 Jun 2005 | INR | 28.1 | 28.2 | 27.75 | 27.85 | 18.5667 | -0.15 (-0.54%) | 11,681 |
| 14 Jun 2005 | INR | 28.25 | 28.5 | 27.9 | 28 | 18.6667 | -0.3 (-1.06%) | 10,555 |
| 13 Jun 2005 | INR | 28.1 | 28.7 | 28 | 28.3 | 18.8667 | +0.1 (+0.35%) | 9,325 |
| 10 Jun 2005 | INR | 29 | 29 | 28.05 | 28.2 | 18.8 | -0.1 (-0.35%) | 18,524 |
| 9 Jun 2005 | INR | 28.95 | 29 | 28 | 28.3 | 18.8667 | +0.3 (+1.07%) | 13,438 |
| 8 Jun 2005 | INR | 28.4 | 29 | 28 | 28 | 18.6667 | +0.3 (+1.08%) | 22,299 |
