| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2005 | INR | 0 | 0 | 0 | 23.2 | 23.2 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 23.3 | 23.7 | 22.75 | 23.2 | 23.2 | -1.15 (-4.72%) | 21,350 |
| 26 Jul 2005 | INR | 23.5 | 24.5 | 23.5 | 24.35 | 24.35 | +0.35 (+1.46%) | 6,757 |
| 25 Jul 2005 | INR | 25.45 | 25.45 | 23.8 | 24 | 24 | -0.2 (-0.83%) | 15,160 |
| 22 Jul 2005 | INR | 24.65 | 24.9 | 24.1 | 24.2 | 24.2 | -0.25 (-1.02%) | 16,453 |
| 21 Jul 2005 | INR | 25 | 25.8 | 23.8 | 24.45 | 24.45 | -0.35 (-1.41%) | 20,650 |
| 20 Jul 2005 | INR | 23.5 | 25.25 | 23.5 | 24.8 | 24.8 | +1.4 (+5.98%) | 33,276 |
| 19 Jul 2005 | INR | 24.15 | 24.15 | 23.1 | 23.4 | 23.4 | +0.25 (+1.08%) | 17,181 |
| 18 Jul 2005 | INR | 24.05 | 24.25 | 23.15 | 23.15 | 23.15 | -0.75 (-3.14%) | 22,036 |
| 15 Jul 2005 | INR | 23.8 | 24.45 | 23.65 | 23.9 | 23.9 | -1 (-4.02%) | 10,200 |
| 14 Jul 2005 | INR | 24.85 | 25.25 | 24.2 | 24.9 | 24.9 | +0.9 (+3.75%) | 6,287 |
| 13 Jul 2005 | INR | 23.8 | 24.45 | 23.8 | 24 | 24 | 0.0 (0.0%) | 4,530 |
| 12 Jul 2005 | INR | 24 | 24.4 | 23.8 | 24 | 24 | -0.2 (-0.83%) | 8,683 |
| 11 Jul 2005 | INR | 24.75 | 24.8 | 23.6 | 24.2 | 24.2 | +0.5 (+2.11%) | 4,850 |
| 8 Jul 2005 | INR | 22.8 | 24.5 | 22.8 | 23.7 | 23.7 | +0.7 (+3.04%) | 14,001 |
| 7 Jul 2005 | INR | 22.75 | 23.1 | 22.75 | 23 | 23 | -0.1 (-0.43%) | 5,653 |
| 6 Jul 2005 | INR | 23.8 | 23.8 | 22.6 | 23.1 | 23.1 | -0.75 (-3.14%) | 14,001 |
| 5 Jul 2005 | INR | 23.9 | 25.35 | 23.5 | 23.85 | 23.85 | +0.1 (+0.42%) | 7,549 |
| 4 Jul 2005 | INR | 23.1 | 24.5 | 23.1 | 23.75 | 23.75 | -0.2 (-0.84%) | 9,000 |
| 1 Jul 2005 | INR | 24.65 | 24.65 | 23.65 | 23.95 | 23.95 | +0.05 (+0.21%) | 8,180 |
| 30 Jun 2005 | INR | 25.35 | 25.35 | 23.3 | 23.9 | 23.9 | -0.45 (-1.85%) | 11,869 |
| 29 Jun 2005 | INR | 23.75 | 24.9 | 23.7 | 24.35 | 24.35 | +1.05 (+4.51%) | 8,655 |
| 28 Jun 2005 | INR | 26.4 | 26.4 | 23.25 | 23.3 | 23.3 | -1.5 (-6.05%) | 5,821 |
| 27 Jun 2005 | INR | 26 | 27.6 | 24.8 | 24.8 | 24.8 | -0.65 (-2.55%) | 17,925 |
| 24 Jun 2005 | INR | 24 | 25.45 | 23.15 | 25.45 | 25.45 | +2.4 (+10.41%) | 19,694 |
| 23 Jun 2005 | INR | 25 | 25 | 23 | 23.05 | 23.05 | -2.05 (-8.17%) | 33,770 |
| 22 Jun 2005 | INR | 27.75 | 27.75 | 25 | 25.1 | 25.1 | -1.4 (-5.28%) | 5,000 |
| 21 Jun 2005 | INR | 27.6 | 27.65 | 26.4 | 26.5 | 26.5 | -1.2 (-4.33%) | 15,371 |
| 20 Jun 2005 | INR | 27.6 | 28.65 | 27 | 27.7 | 27.7 | -0.5 (-1.77%) | 25,910 |
| 17 Jun 2005 | INR | 28.9 | 30.05 | 28.15 | 28.2 | 28.2 | +0.25 (+0.89%) | 60,483 |
