| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2005 | INR | 0 | 0 | 0 | 39.15 | 39.15 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 42 | 42 | 35.2 | 39.15 | 39.15 | +0.15 (+0.38%) | 20,343 |
| 26 Jul 2005 | INR | 42.9 | 42.9 | 38.5 | 39 | 39 | -0.95 (-2.38%) | 7,473 |
| 25 Jul 2005 | INR | 40.8 | 41.8 | 39.45 | 39.95 | 39.95 | +0.85 (+2.17%) | 12,015 |
| 22 Jul 2005 | INR | 40.9 | 42.85 | 38.15 | 39.1 | 39.1 | -1.05 (-2.62%) | 15,661 |
| 21 Jul 2005 | INR | 44 | 44.85 | 38.05 | 40.15 | 40.15 | -1.8 (-4.29%) | 66,235 |
| 20 Jul 2005 | INR | 46.5 | 47.45 | 40.95 | 41.95 | 41.95 | -3.5 (-7.70%) | 201,282 |
| 19 Jul 2005 | INR | 47.5 | 49.5 | 45.15 | 45.45 | 45.45 | +0.45 (+1%) | 90,783 |
| 18 Jul 2005 | INR | 46.6 | 46.9 | 43 | 45 | 45 | +2.35 (+5.51%) | 113,461 |
| 15 Jul 2005 | INR | 39.5 | 42.65 | 39.5 | 42.65 | 42.65 | +3.85 (+9.92%) | 27,745 |
| 14 Jul 2005 | INR | 38 | 38.8 | 35 | 38.8 | 38.8 | +3.7 (+10.54%) | 12,728 |
| 13 Jul 2005 | INR | 35.95 | 35.95 | 34.5 | 35.1 | 35.1 | -0.55 (-1.54%) | 5,665 |
| 12 Jul 2005 | INR | 35.95 | 36 | 35.4 | 35.65 | 35.65 | +0.4 (+1.13%) | 5,475 |
| 11 Jul 2005 | INR | 37 | 37 | 34.9 | 35.25 | 35.25 | +0.2 (+0.57%) | 18,760 |
| 8 Jul 2005 | INR | 37.9 | 37.9 | 35 | 35.05 | 35.05 | +0.05 (+0.14%) | 5,310 |
| 7 Jul 2005 | INR | 35.3 | 35.3 | 34.8 | 35 | 35 | -0.45 (-1.27%) | 2,486 |
| 6 Jul 2005 | INR | 35.8 | 35.8 | 34.5 | 35.45 | 35.45 | +0.1 (+0.28%) | 5,400 |
| 5 Jul 2005 | INR | 36.95 | 36.95 | 34.55 | 35.35 | 35.35 | -0.15 (-0.42%) | 8,260 |
| 4 Jul 2005 | INR | 37.85 | 37.85 | 34.85 | 35.5 | 35.5 | +0.5 (+1.43%) | 8,088 |
| 1 Jul 2005 | INR | 36.75 | 36.85 | 34.65 | 35 | 35 | +1.4 (+4.17%) | 6,114 |
| 30 Jun 2005 | INR | 36.95 | 36.95 | 33.6 | 33.6 | 33.6 | -1.3 (-3.72%) | 4,115 |
| 29 Jun 2005 | INR | 38.4 | 38.4 | 34.5 | 34.9 | 34.9 | -1.05 (-2.92%) | 4,872 |
| 28 Jun 2005 | INR | 35.05 | 37.8 | 34.5 | 35.95 | 35.95 | -0.7 (-1.91%) | 8,416 |
| 27 Jun 2005 | INR | 40.4 | 40.4 | 36.6 | 36.65 | 36.65 | -0.6 (-1.61%) | 10,768 |
| 24 Jun 2005 | INR | 38.8 | 38.8 | 36.8 | 37.25 | 37.25 | +1.05 (+2.90%) | 5,389 |
| 23 Jun 2005 | INR | 39.65 | 40 | 36.2 | 36.2 | 36.2 | -1.65 (-4.36%) | 12,647 |
| 22 Jun 2005 | INR | 36 | 39.3 | 35.55 | 37.85 | 37.85 | +2.1 (+5.87%) | 12,283 |
| 21 Jun 2005 | INR | 37.9 | 39.5 | 33.75 | 35.75 | 35.75 | -2 (-5.30%) | 15,639 |
| 20 Jun 2005 | INR | 43.75 | 43.85 | 36.55 | 37.75 | 37.75 | -3.25 (-7.93%) | 15,218 |
| 17 Jun 2005 | INR | 44 | 44.4 | 39.5 | 41 | 41 | -0.45 (-1.09%) | 30,181 |
