| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2005 | INR | 32 | 32 | 30.8 | 31 | 31 | -2.25 (-6.77%) | 3,701 |
| 25 Jul 2005 | INR | 33.55 | 33.55 | 32.5 | 33.25 | 33.25 | +0.2 (+0.61%) | 4,010 |
| 22 Jul 2005 | INR | 33.25 | 35.5 | 33 | 33.05 | 33.05 | -1.1 (-3.22%) | 3,607 |
| 21 Jul 2005 | INR | 36 | 36 | 34.1 | 34.15 | 34.15 | -0.3 (-0.87%) | 13,893 |
| 20 Jul 2005 | INR | 35.75 | 35.75 | 34.05 | 34.45 | 34.45 | +0.45 (+1.32%) | 15,747 |
| 19 Jul 2005 | INR | 35.5 | 36 | 33.4 | 34 | 34 | -0.9 (-2.58%) | 7,600 |
| 18 Jul 2005 | INR | 34.5 | 35.25 | 34.1 | 34.9 | 34.9 | +1.9 (+5.76%) | 9,285 |
| 15 Jul 2005 | INR | 34 | 34.4 | 32.25 | 33 | 33 | +0.9 (+2.80%) | 12,829 |
| 14 Jul 2005 | INR | 33.5 | 33.5 | 31.65 | 32.1 | 32.1 | +0.5 (+1.58%) | 5,565 |
| 13 Jul 2005 | INR | 31.55 | 31.75 | 31 | 31.6 | 31.6 | +0.05 (+0.16%) | 8,400 |
| 12 Jul 2005 | INR | 32.5 | 32.5 | 31.1 | 31.55 | 31.55 | +0.45 (+1.45%) | 6,719 |
| 11 Jul 2005 | INR | 31.5 | 31.5 | 31.1 | 31.1 | 31.1 | +0.05 (+0.16%) | 5,400 |
| 8 Jul 2005 | INR | 31.5 | 32 | 31 | 31.05 | 31.05 | +0.05 (+0.16%) | 3,370 |
| 7 Jul 2005 | INR | 30.1 | 31.75 | 30.1 | 31 | 31 | 0.0 (0.0%) | 7,433 |
| 6 Jul 2005 | INR | 31 | 31.5 | 31 | 31 | 31 | 0.0 (0.0%) | 8,100 |
| 5 Jul 2005 | INR | 32.05 | 33 | 31 | 31 | 31 | -0.75 (-2.36%) | 6,918 |
| 4 Jul 2005 | INR | 30 | 32.6 | 30 | 31.75 | 31.75 | +2.25 (+7.63%) | 6,739 |
| 1 Jul 2005 | INR | 31.85 | 31.85 | 29.5 | 29.5 | 29.5 | -1.75 (-5.60%) | 16,850 |
| 30 Jun 2005 | INR | 31.5 | 32 | 30.3 | 31.25 | 31.25 | -0.1 (-0.32%) | 7,751 |
| 29 Jun 2005 | INR | 30.5 | 32 | 30.5 | 31.35 | 31.35 | +0.35 (+1.13%) | 7,698 |
| 28 Jun 2005 | INR | 31 | 32.45 | 30 | 31 | 31 | +0.4 (+1.31%) | 6,382 |
| 27 Jun 2005 | INR | 30 | 35.9 | 29.5 | 30.6 | 30.6 | +1.1 (+3.73%) | 25,971 |
| 24 Jun 2005 | INR | 26.75 | 31.5 | 26.75 | 29.5 | 29.5 | +2.5 (+9.26%) | 6,572 |
| 23 Jun 2005 | INR | 26.95 | 28 | 26.9 | 27 | 27 | -2 (-6.90%) | 6,425 |
| 22 Jun 2005 | INR | 27.05 | 29.4 | 27.05 | 29 | 29 | +1 (+3.57%) | 11,594 |
| 21 Jun 2005 | INR | 27.3 | 28.45 | 27.1 | 28 | 28 | +0.45 (+1.63%) | 3,987 |
| 20 Jun 2005 | INR | 31.5 | 31.5 | 27.55 | 27.55 | 27.55 | -1.25 (-4.34%) | 8,743 |
| 17 Jun 2005 | INR | 30.5 | 30.7 | 28.2 | 28.8 | 28.8 | -1.95 (-6.34%) | 6,461 |
| 16 Jun 2005 | INR | 32.85 | 32.85 | 30.5 | 30.75 | 30.75 | -0.25 (-0.81%) | 8,710 |
| 15 Jun 2005 | INR | 31 | 32 | 29.55 | 31 | 31 | -0.5 (-1.59%) | 19,205 |
