| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2005 | INR | 0 | 0 | 0 | 39.75 | 39.75 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 43.5 | 43.5 | 38.25 | 39.75 | 39.75 | -0.25 (-0.63%) | 4,995 |
| 26 Jul 2005 | INR | 41.25 | 41.95 | 40 | 40 | 40 | -1.6 (-3.85%) | 8,604 |
| 25 Jul 2005 | INR | 42.25 | 43.8 | 41.1 | 41.6 | 41.6 | -0.3 (-0.72%) | 9,820 |
| 22 Jul 2005 | INR | 37.35 | 42.95 | 37.35 | 41.9 | 41.9 | +0.45 (+1.09%) | 10,930 |
| 21 Jul 2005 | INR | 43.6 | 43.6 | 41.2 | 41.45 | 41.45 | -0.75 (-1.78%) | 13,042 |
| 20 Jul 2005 | INR | 43.85 | 44 | 42.05 | 42.2 | 42.2 | -0.8 (-1.86%) | 10,305 |
| 19 Jul 2005 | INR | 43.5 | 44.8 | 42.3 | 43 | 43 | -1 (-2.27%) | 9,972 |
| 18 Jul 2005 | INR | 43.35 | 44 | 42.25 | 44 | 44 | +1 (+2.33%) | 6,836 |
| 15 Jul 2005 | INR | 44.5 | 44.5 | 42.15 | 43 | 43 | -0.1 (-0.23%) | 7,599 |
| 14 Jul 2005 | INR | 44 | 45.75 | 43.05 | 43.1 | 43.1 | +0.6 (+1.41%) | 7,485 |
| 13 Jul 2005 | INR | 44.7 | 45.5 | 42.5 | 42.5 | 42.5 | -1.4 (-3.19%) | 15,402 |
| 12 Jul 2005 | INR | 42.15 | 44.7 | 42.15 | 43.9 | 43.9 | +2.7 (+6.55%) | 30,144 |
| 11 Jul 2005 | INR | 41.1 | 41.25 | 40.1 | 41.2 | 41.2 | -0.75 (-1.79%) | 15,055 |
| 8 Jul 2005 | INR | 42.15 | 42.95 | 41.1 | 41.95 | 41.95 | -0.15 (-0.36%) | 6,907 |
| 7 Jul 2005 | INR | 43 | 43.95 | 42 | 42.1 | 42.1 | -0.5 (-1.17%) | 11,193 |
| 6 Jul 2005 | INR | 44.5 | 44.9 | 42.2 | 42.6 | 42.6 | -0.35 (-0.81%) | 8,957 |
| 5 Jul 2005 | INR | 43 | 44.95 | 42.05 | 42.95 | 42.95 | -0.65 (-1.49%) | 9,229 |
| 4 Jul 2005 | INR | 45 | 46 | 43.3 | 43.6 | 43.6 | -0.5 (-1.13%) | 8,582 |
| 1 Jul 2005 | INR | 46.1 | 46.25 | 43.6 | 44.1 | 44.1 | -1.59 (-3.48%) | 15,801 |
| 30 Jun 2005 | INR | 49 | 49 | 45.5 | 45.69 | 45.69 | -1.66 (-3.51%) | 20,374 |
| 29 Jun 2005 | INR | 46.75 | 47.35 | 40.5 | 47.35 | 47.35 | +4.3 (+9.99%) | 28,581 |
| 28 Jun 2005 | INR | 41.6 | 43.9 | 41.6 | 43.05 | 43.05 | -0.04 (-0.09%) | 15,028 |
| 27 Jun 2005 | INR | 44.3 | 44.99 | 42.6 | 43.09 | 43.09 | -2.57 (-5.63%) | 20,721 |
| 24 Jun 2005 | INR | 49 | 49.5 | 45 | 45.66 | 45.66 | -3.36 (-6.85%) | 27,066 |
| 23 Jun 2005 | INR | 41.25 | 49.99 | 41.25 | 49.02 | 49.02 | +3.57 (+7.85%) | 59,748 |
| 22 Jun 2005 | INR | 43 | 45.45 | 43 | 45.45 | 45.45 | +3.35 (+7.96%) | 45,856 |
| 21 Jun 2005 | INR | 39 | 43 | 35.61 | 42.1 | 42.1 | +2.6 (+6.58%) | 53,022 |
| 20 Jun 2005 | INR | 45 | 45 | 39.42 | 39.5 | 39.5 | -4.3 (-9.82%) | 24,646 |
| 17 Jun 2005 | INR | 49 | 49 | 43.56 | 43.8 | 43.8 | -4.25 (-8.84%) | 20,176 |
