| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2005 | INR | 38 | 39.95 | 35.75 | 35.75 | 35.75 | -0.65 (-1.79%) | 27,240 |
| 5 Aug 2005 | INR | 35.5 | 36.8 | 35.5 | 36.4 | 36.4 | +0.3 (+0.83%) | 20,950 |
| 4 Aug 2005 | INR | 35.5 | 36.5 | 35.4 | 36.1 | 36.1 | 0.0 (0.0%) | 13,060 |
| 3 Aug 2005 | INR | 38 | 38 | 35 | 36.1 | 36.1 | -0.4 (-1.10%) | 18,045 |
| 2 Aug 2005 | INR | 35.5 | 36.5 | 35.5 | 36.5 | 36.5 | +1.2 (+3.40%) | 10,440 |
| 1 Aug 2005 | INR | 37.5 | 37.5 | 34.8 | 35.3 | 35.3 | -0.7 (-1.94%) | 5,775 |
| 29 Jul 2005 | INR | 34.5 | 36.35 | 34.5 | 36 | 36 | -0.5 (-1.37%) | 21,410 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 36.5 | 36.5 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 36.1 | 36.8 | 36.1 | 36.5 | 36.5 | +0.15 (+0.41%) | 5,650 |
| 26 Jul 2005 | INR | 37.8 | 37.8 | 36.2 | 36.35 | 36.35 | -0.35 (-0.95%) | 15,141 |
| 25 Jul 2005 | INR | 38.45 | 39 | 36.05 | 36.7 | 36.7 | -0.3 (-0.81%) | 37,375 |
| 22 Jul 2005 | INR | 36.5 | 37.35 | 36.5 | 37 | 37 | +0.85 (+2.35%) | 18,905 |
| 21 Jul 2005 | INR | 37.25 | 37.5 | 36 | 36.15 | 36.15 | -0.35 (-0.96%) | 16,795 |
| 20 Jul 2005 | INR | 36.2 | 37 | 36.2 | 36.5 | 36.5 | -0.5 (-1.35%) | 12,355 |
| 19 Jul 2005 | INR | 37 | 37.5 | 36.2 | 37 | 37 | 0.0 (0.0%) | 12,066 |
| 18 Jul 2005 | INR | 36.3 | 37 | 35.65 | 37 | 37 | +0.5 (+1.37%) | 19,495 |
| 15 Jul 2005 | INR | 35 | 36.7 | 34.5 | 36.5 | 36.5 | +2.35 (+6.88%) | 15,011 |
| 14 Jul 2005 | INR | 34.5 | 34.5 | 33.65 | 34.15 | 34.15 | -0.15 (-0.44%) | 10,628 |
| 13 Jul 2005 | INR | 34.25 | 35 | 34.2 | 34.3 | 34.3 | +0.05 (+0.15%) | 15,560 |
| 12 Jul 2005 | INR | 34 | 34.7 | 34 | 34.25 | 34.25 | +0.45 (+1.33%) | 18,641 |
| 11 Jul 2005 | INR | 34.7 | 35.25 | 33.6 | 33.8 | 33.8 | -0.2 (-0.59%) | 16,440 |
| 8 Jul 2005 | INR | 34.65 | 34.7 | 34 | 34 | 34 | -0.5 (-1.45%) | 7,940 |
| 7 Jul 2005 | INR | 34.15 | 35.35 | 34.15 | 34.5 | 34.5 | -0.65 (-1.85%) | 6,149 |
| 6 Jul 2005 | INR | 34.6 | 35.5 | 34.55 | 35.15 | 35.15 | +0.65 (+1.88%) | 6,735 |
| 5 Jul 2005 | INR | 33.5 | 35.3 | 33.5 | 34.5 | 34.5 | +0.2 (+0.58%) | 9,815 |
| 4 Jul 2005 | INR | 35 | 35.75 | 34.25 | 34.3 | 34.3 | -0.2 (-0.58%) | 9,995 |
| 1 Jul 2005 | INR | 34 | 34.6 | 33.6 | 34.5 | 34.5 | +0.3 (+0.88%) | 4,780 |
| 30 Jun 2005 | INR | 34.1 | 34.5 | 33.1 | 34.2 | 34.2 | +0.3 (+0.88%) | 3,725 |
| 29 Jun 2005 | INR | 32.15 | 34.9 | 32.15 | 33.9 | 33.9 | -0.15 (-0.44%) | 5,001 |
| 28 Jun 2005 | INR | 34.75 | 35 | 34.05 | 34.05 | 34.05 | -0.85 (-2.44%) | 2,925 |
