| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2005 | INR | 25 | 26.9 | 25 | 26.05 | 26.05 | +0.25 (+0.97%) | 7,691 |
| 4 Aug 2005 | INR | 27.15 | 27.15 | 25.4 | 25.8 | 25.8 | -0.55 (-2.09%) | 12,339 |
| 3 Aug 2005 | INR | 25 | 26.8 | 24.85 | 26.35 | 26.35 | +1.35 (+5.40%) | 17,492 |
| 2 Aug 2005 | INR | 24 | 25 | 24 | 25 | 25 | +0.9 (+3.73%) | 1,342 |
| 1 Aug 2005 | INR | 23.6 | 25.75 | 23.6 | 24.1 | 24.1 | -0.4 (-1.63%) | 3,661 |
| 29 Jul 2005 | INR | 24.3 | 25.95 | 24.25 | 24.5 | 24.5 | -0.25 (-1.01%) | 5,080 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 24.75 | 24.75 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 24.7 | 25.2 | 24.7 | 24.75 | 24.75 | -0.5 (-1.98%) | 2,865 |
| 26 Jul 2005 | INR | 24.6 | 26.4 | 24.6 | 25.25 | 25.25 | -0.05 (-0.20%) | 2,150 |
| 25 Jul 2005 | INR | 25 | 25.75 | 25 | 25.3 | 25.3 | +0.7 (+2.85%) | 4,600 |
| 22 Jul 2005 | INR | 25 | 25.75 | 24.6 | 24.6 | 24.6 | -0.7 (-2.77%) | 3,225 |
| 21 Jul 2005 | INR | 24 | 25.5 | 24 | 25.3 | 25.3 | +0.55 (+2.22%) | 2,225 |
| 20 Jul 2005 | INR | 24 | 25.5 | 24 | 24.75 | 24.75 | +0.6 (+2.48%) | 4,945 |
| 19 Jul 2005 | INR | 23.25 | 24.5 | 22.5 | 24.15 | 24.15 | -2.1 (-8%) | 15,118 |
| 18 Jul 2005 | INR | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | +1.65 (+6.71%) | 25 |
| 15 Jul 2005 | INR | 26 | 26 | 23.75 | 24.6 | 24.6 | +0.55 (+2.29%) | 2,055 |
| 14 Jul 2005 | INR | 24 | 24.05 | 23.9 | 24.05 | 24.05 | -0.15 (-0.62%) | 200 |
| 13 Jul 2005 | INR | 24.5 | 25 | 24 | 24.2 | 24.2 | -0.6 (-2.42%) | 2,000 |
| 12 Jul 2005 | INR | 25 | 25 | 24.2 | 24.8 | 24.8 | -0.2 (-0.80%) | 2,991 |
| 11 Jul 2005 | INR | 25.05 | 25.55 | 25 | 25 | 25 | -0.9 (-3.47%) | 2,319 |
| 8 Jul 2005 | INR | 26.25 | 26.5 | 24.85 | 25.9 | 25.9 | +1.05 (+4.23%) | 1,900 |
| 7 Jul 2005 | INR | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -2.15 (-7.96%) | 200 |
| 6 Jul 2005 | INR | 25.5 | 27.2 | 25.5 | 27 | 27 | +1.1 (+4.25%) | 5,008 |
| 5 Jul 2005 | INR | 25 | 26 | 24.6 | 25.9 | 25.9 | +0.9 (+3.60%) | 3,215 |
| 4 Jul 2005 | INR | 23.2 | 25 | 23.2 | 25 | 25 | +1.25 (+5.26%) | 3,259 |
| 1 Jul 2005 | INR | 27.8 | 27.8 | 23.75 | 23.75 | 23.75 | -0.75 (-3.06%) | 650 |
| 30 Jun 2005 | INR | 24.55 | 24.55 | 24.5 | 24.5 | 24.5 | +0.05 (+0.20%) | 1,422 |
| 29 Jun 2005 | INR | 23.55 | 24.45 | 23.25 | 24.45 | 24.45 | +1.15 (+4.94%) | 2,300 |
| 28 Jun 2005 | INR | 20.5 | 25.55 | 20.5 | 23.3 | 23.3 | -0.95 (-3.92%) | 4,100 |
| 27 Jun 2005 | INR | 26 | 26 | 24.1 | 24.25 | 24.25 | -2.35 (-8.83%) | 570 |
