| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2005 | INR | 49 | 50 | 48.35 | 50 | 50 | +1 (+2.04%) | 3,648 |
| 9 Aug 2005 | INR | 47.55 | 49 | 47.55 | 49 | 49 | +0.7 (+1.45%) | 2,000 |
| 8 Aug 2005 | INR | 48 | 49.9 | 48 | 48.3 | 48.3 | -0.7 (-1.43%) | 3,033 |
| 5 Aug 2005 | INR | 48 | 49.95 | 48 | 49 | 49 | +0.5 (+1.03%) | 4,940 |
| 4 Aug 2005 | INR | 48 | 48.75 | 46.8 | 48.5 | 48.5 | +1.4 (+2.97%) | 3,225 |
| 3 Aug 2005 | INR | 47.9 | 48.5 | 46.9 | 47.1 | 47.1 | +0.95 (+2.06%) | 5,117 |
| 2 Aug 2005 | INR | 45.1 | 47 | 45.1 | 46.15 | 46.15 | +0.15 (+0.33%) | 4,600 |
| 1 Aug 2005 | INR | 43 | 47 | 43 | 46 | 46 | -0.8 (-1.71%) | 9,717 |
| 29 Jul 2005 | INR | 43 | 47.9 | 43 | 46.8 | 46.8 | +1.25 (+2.74%) | 5,841 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 45.55 | 45.55 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 44.8 | 47 | 44.8 | 45.55 | 45.55 | -1.15 (-2.46%) | 4,826 |
| 26 Jul 2005 | INR | 46.6 | 47.8 | 44 | 46.7 | 46.7 | -0.3 (-0.64%) | 9,600 |
| 25 Jul 2005 | INR | 48 | 48.5 | 45.6 | 47 | 47 | -0.7 (-1.47%) | 3,326 |
| 22 Jul 2005 | INR | 45 | 48 | 43.8 | 47.7 | 47.7 | +1.85 (+4.03%) | 7,175 |
| 21 Jul 2005 | INR | 46.9 | 47 | 44 | 45.85 | 45.85 | +1.05 (+2.34%) | 10,414 |
| 20 Jul 2005 | INR | 45 | 46 | 43.15 | 44.8 | 44.8 | -1.1 (-2.40%) | 2,900 |
| 19 Jul 2005 | INR | 45 | 47 | 42 | 45.9 | 45.9 | +2.45 (+5.64%) | 11,327 |
| 18 Jul 2005 | INR | 45.9 | 45.9 | 41.75 | 43.45 | 43.45 | -0.65 (-1.47%) | 3,614 |
| 15 Jul 2005 | INR | 40 | 45.7 | 40 | 44.1 | 44.1 | +3.1 (+7.56%) | 7,183 |
| 14 Jul 2005 | INR | 40.25 | 41.2 | 40 | 41 | 41 | -0.5 (-1.20%) | 21,000 |
| 13 Jul 2005 | INR | 43.7 | 43.7 | 40.35 | 41.5 | 41.5 | +0.65 (+1.59%) | 6,180 |
| 12 Jul 2005 | INR | 41 | 42.95 | 40.7 | 40.85 | 40.85 | -1.9 (-4.44%) | 12,305 |
| 11 Jul 2005 | INR | 44.45 | 44.45 | 42.2 | 42.75 | 42.75 | +0.75 (+1.79%) | 1,852 |
| 8 Jul 2005 | INR | 42 | 42 | 40.95 | 42 | 42 | +2 (+5%) | 3,183 |
| 7 Jul 2005 | INR | 42 | 42.5 | 40 | 40 | 40 | -1.5 (-3.61%) | 3,727 |
| 6 Jul 2005 | INR | 42.05 | 42.55 | 41.5 | 41.5 | 41.5 | +0.15 (+0.36%) | 6,116 |
| 5 Jul 2005 | INR | 43 | 43 | 41.1 | 41.35 | 41.35 | -2.8 (-6.34%) | 3,995 |
| 4 Jul 2005 | INR | 41.25 | 44.5 | 41.25 | 44.15 | 44.15 | +2.9 (+7.03%) | 3,608 |
| 1 Jul 2005 | INR | 43.05 | 43.05 | 39.6 | 41.25 | 41.25 | -2.7 (-6.14%) | 19,840 |
| 30 Jun 2005 | INR | 44.5 | 45.85 | 43 | 43.95 | 43.95 | -1.9 (-4.14%) | 5,705 |
