| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2005 | INR | 53.1 | 53.1 | 49.65 | 50.9 | 50.9 | -1.35 (-2.58%) | 15,943 |
| 8 Aug 2005 | INR | 54.9 | 54.9 | 52 | 52.25 | 52.25 | -1.25 (-2.34%) | 9,067 |
| 5 Aug 2005 | INR | 56 | 56 | 51.2 | 53.5 | 53.5 | -1.3 (-2.37%) | 6,537 |
| 4 Aug 2005 | INR | 55 | 55 | 50 | 54.8 | 54.8 | +0.8 (+1.48%) | 5,375 |
| 3 Aug 2005 | INR | 49.5 | 56.5 | 49.5 | 54 | 54 | +0.5 (+0.93%) | 6,655 |
| 2 Aug 2005 | INR | 50.5 | 53.8 | 50.5 | 53.5 | 53.5 | +2.2 (+4.29%) | 3,551 |
| 1 Aug 2005 | INR | 58 | 58.75 | 48.65 | 51.3 | 51.3 | -2 (-3.75%) | 6,555 |
| 29 Jul 2005 | INR | 53.5 | 55 | 52.35 | 53.3 | 53.3 | -2.4 (-4.31%) | 4,325 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 55.7 | 55.7 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 56 | 56 | 53 | 55.7 | 55.7 | +0.05 (+0.09%) | 2,495 |
| 26 Jul 2005 | INR | 57.1 | 57.8 | 55.1 | 55.65 | 55.65 | -2.95 (-5.03%) | 6,000 |
| 25 Jul 2005 | INR | 58 | 60.35 | 56.7 | 58.6 | 58.6 | +0.1 (+0.17%) | 8,845 |
| 22 Jul 2005 | INR | 60 | 60 | 58.5 | 58.5 | 58.5 | -1.5 (-2.50%) | 7,288 |
| 21 Jul 2005 | INR | 64.9 | 64.9 | 55.5 | 60 | 60 | +1 (+1.69%) | 16,438 |
| 20 Jul 2005 | INR | 63 | 63 | 57 | 59 | 59 | -0.5 (-0.84%) | 18,553 |
| 19 Jul 2005 | INR | 64.5 | 64.5 | 57 | 59.5 | 59.5 | -2.5 (-4.03%) | 13,312 |
| 18 Jul 2005 | INR | 63 | 64 | 59.5 | 62 | 62 | +1.5 (+2.48%) | 39,250 |
| 15 Jul 2005 | INR | 61.25 | 68 | 59.25 | 60.5 | 60.5 | -3.25 (-5.10%) | 43,023 |
| 14 Jul 2005 | INR | 70.4 | 72 | 59.05 | 63.75 | 63.75 | -1.75 (-2.67%) | 84,328 |
| 13 Jul 2005 | INR | 65.5 | 65.5 | 65.5 | 65.5 | 65.5 | +5.95 (+9.99%) | 19,712 |
| 12 Jul 2005 | INR | 57.9 | 59.55 | 56.5 | 59.55 | 59.55 | +5.4 (+9.97%) | 39,915 |
| 11 Jul 2005 | INR | 50.9 | 54.15 | 50.9 | 54.15 | 54.15 | +4.9 (+9.95%) | 135,798 |
| 8 Jul 2005 | INR | 46 | 50.85 | 46 | 49.25 | 49.25 | +3 (+6.49%) | 56,465 |
| 7 Jul 2005 | INR | 49.75 | 50.45 | 45.15 | 46.25 | 46.25 | -2.3 (-4.74%) | 78,041 |
| 6 Jul 2005 | INR | 45 | 49 | 44.7 | 48.55 | 48.55 | +4 (+8.98%) | 134,591 |
| 5 Jul 2005 | INR | 45 | 47 | 44 | 44.55 | 44.55 | +0.25 (+0.56%) | 49,853 |
| 4 Jul 2005 | INR | 45.5 | 46.75 | 44 | 44.3 | 44.3 | -1.35 (-2.96%) | 12,058 |
| 1 Jul 2005 | INR | 45.6 | 49.1 | 45.6 | 45.65 | 45.65 | -0.45 (-0.98%) | 68,126 |
| 30 Jun 2005 | INR | 45.4 | 49.2 | 44.1 | 46.1 | 46.1 | +2.1 (+4.77%) | 163,096 |
| 29 Jun 2005 | INR | 41 | 44.85 | 41 | 44 | 44 | +4 (+10%) | 77,941 |
