| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2005 | INR | 41.6 | 42 | 41 | 41.05 | 41.05 | -0.35 (-0.85%) | 3,379 |
| 26 Jul 2005 | INR | 42.5 | 42.9 | 41.2 | 41.4 | 41.4 | -1.25 (-2.93%) | 14,903 |
| 25 Jul 2005 | INR | 44.4 | 44.65 | 42.5 | 42.65 | 42.65 | -0.65 (-1.50%) | 28,468 |
| 22 Jul 2005 | INR | 42.75 | 44 | 42.1 | 43.3 | 43.3 | +0.9 (+2.12%) | 27,618 |
| 21 Jul 2005 | INR | 42.85 | 44.5 | 41.9 | 42.4 | 42.4 | -0.1 (-0.24%) | 20,018 |
| 20 Jul 2005 | INR | 43 | 43.9 | 41.6 | 42.5 | 42.5 | -0.5 (-1.16%) | 14,337 |
| 19 Jul 2005 | INR | 44 | 44.4 | 42.5 | 43 | 43 | -0.45 (-1.04%) | 27,578 |
| 18 Jul 2005 | INR | 42.5 | 44.5 | 42 | 43.45 | 43.45 | +1.3 (+3.08%) | 30,680 |
| 15 Jul 2005 | INR | 40.15 | 42.9 | 40.15 | 42.15 | 42.15 | +1.15 (+2.80%) | 15,540 |
| 14 Jul 2005 | INR | 41.5 | 42 | 40.85 | 41 | 41 | +0.45 (+1.11%) | 9,091 |
| 13 Jul 2005 | INR | 41 | 41.9 | 40.35 | 40.55 | 40.55 | -0.6 (-1.46%) | 12,361 |
| 12 Jul 2005 | INR | 41.3 | 42.5 | 40.8 | 41.15 | 41.15 | -0.9 (-2.14%) | 11,848 |
| 11 Jul 2005 | INR | 42.5 | 43.1 | 41.55 | 42.05 | 42.05 | +0.25 (+0.60%) | 21,317 |
| 8 Jul 2005 | INR | 42 | 42.5 | 40.8 | 41.8 | 41.8 | +0.35 (+0.84%) | 17,252 |
| 7 Jul 2005 | INR | 44.4 | 45 | 41.1 | 41.45 | 41.45 | -1.4 (-3.27%) | 25,265 |
| 6 Jul 2005 | INR | 42.8 | 45.4 | 42.1 | 42.85 | 42.85 | +0.95 (+2.27%) | 37,696 |
| 5 Jul 2005 | INR | 43.15 | 44.3 | 41.2 | 41.9 | 41.9 | -1.95 (-4.45%) | 14,980 |
| 4 Jul 2005 | INR | 44.95 | 46.05 | 43.05 | 43.85 | 43.85 | -0.2 (-0.45%) | 30,677 |
| 1 Jul 2005 | INR | 40.8 | 45 | 40.4 | 44.05 | 44.05 | +4.25 (+10.68%) | 76,176 |
| 30 Jun 2005 | INR | 44.4 | 47.15 | 37.8 | 39.8 | 39.8 | +0.5 (+1.27%) | 31,779 |
| 29 Jun 2005 | INR | 40.9 | 40.9 | 39.25 | 39.3 | 39.3 | -0.55 (-1.38%) | 7,205 |
| 28 Jun 2005 | INR | 41.15 | 41.5 | 39.3 | 39.85 | 39.85 | -1.25 (-3.04%) | 9,271 |
| 27 Jun 2005 | INR | 42 | 42.25 | 41 | 41.1 | 41.1 | +0.1 (+0.24%) | 9,128 |
| 24 Jun 2005 | INR | 42 | 42.5 | 41 | 41 | 41 | -0.75 (-1.80%) | 7,490 |
| 23 Jun 2005 | INR | 40.5 | 42.25 | 40.5 | 41.75 | 41.75 | +0.75 (+1.83%) | 14,652 |
| 22 Jun 2005 | INR | 42.5 | 42.7 | 40.5 | 41 | 41 | -0.5 (-1.20%) | 16,459 |
| 21 Jun 2005 | INR | 41.6 | 42.5 | 40.9 | 41.5 | 41.5 | -0.2 (-0.48%) | 13,350 |
| 20 Jun 2005 | INR | 44 | 45.6 | 41.4 | 41.7 | 41.7 | -1.75 (-4.03%) | 27,180 |
| 17 Jun 2005 | INR | 47 | 47 | 42.7 | 43.45 | 43.45 | -3.45 (-7.36%) | 32,228 |
| 16 Jun 2005 | INR | 48.35 | 52 | 46.5 | 46.9 | 46.9 | -1.45 (-3.00%) | 88,901 |
