| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2005 | INR | 50.1 | 54 | 49.05 | 54 | 54 | +4.45 (+8.98%) | 1,606 |
| 9 Aug 2005 | INR | 53.8 | 53.9 | 49.45 | 49.55 | 49.55 | +0.55 (+1.12%) | 1,314 |
| 8 Aug 2005 | INR | 51 | 55 | 49 | 49 | 49 | -2.1 (-4.11%) | 2,600 |
| 5 Aug 2005 | INR | 50.65 | 54 | 50.65 | 51.1 | 51.1 | -1.9 (-3.58%) | 806 |
| 4 Aug 2005 | INR | 52 | 53 | 50.2 | 53 | 53 | 0.0 (0.0%) | 1,100 |
| 3 Aug 2005 | INR | 52.5 | 56 | 52.5 | 53 | 53 | -2 (-3.64%) | 1,110 |
| 2 Aug 2005 | INR | 58.55 | 59 | 54 | 55 | 55 | -4 (-6.78%) | 1,924 |
| 1 Aug 2005 | INR | 64.65 | 64.65 | 54.05 | 59 | 59 | +0.2 (+0.34%) | 9,211 |
| 29 Jul 2005 | INR | 58.8 | 58.8 | 56.55 | 58.8 | 58.8 | +5.3 (+9.91%) | 6,125 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 53.5 | 53.5 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 48.25 | 53.5 | 48.25 | 53.5 | 53.5 | +4.55 (+9.30%) | 2,715 |
| 26 Jul 2005 | INR | 46.15 | 50 | 46.15 | 48.95 | 48.95 | +2.45 (+5.27%) | 2,500 |
| 25 Jul 2005 | INR | 46.15 | 49 | 46.15 | 46.5 | 46.5 | +1.15 (+2.54%) | 2,150 |
| 22 Jul 2005 | INR | 47 | 47 | 43.3 | 45.35 | 45.35 | -1.35 (-2.89%) | 900 |
| 21 Jul 2005 | INR | 46.2 | 46.7 | 46.2 | 46.7 | 46.7 | -1.3 (-2.71%) | 300 |
| 20 Jul 2005 | INR | 48 | 49 | 46.25 | 48 | 48 | +0.45 (+0.95%) | 1,050 |
| 19 Jul 2005 | INR | 48 | 48 | 47.4 | 47.55 | 47.55 | -1.2 (-2.46%) | 950 |
| 18 Jul 2005 | INR | 48.8 | 48.95 | 46.05 | 48.75 | 48.75 | +3.75 (+8.33%) | 1,375 |
| 15 Jul 2005 | INR | 44.55 | 45.9 | 44.05 | 45 | 45 | -1 (-2.17%) | 1,440 |
| 14 Jul 2005 | INR | 45.1 | 46 | 44 | 46 | 46 | +0.9 (+2.00%) | 1,500 |
| 13 Jul 2005 | INR | 43.65 | 45.1 | 43.65 | 45.1 | 45.1 | -0.9 (-1.96%) | 550 |
| 12 Jul 2005 | INR | 46.05 | 46.8 | 45.45 | 46 | 46 | 0.0 (0.0%) | 1,600 |
| 11 Jul 2005 | INR | 46 | 47 | 46 | 46 | 46 | -0.25 (-0.54%) | 765 |
| 8 Jul 2005 | INR | 46.05 | 47.5 | 46 | 46.25 | 46.25 | -1.75 (-3.65%) | 975 |
| 7 Jul 2005 | INR | 47 | 48.6 | 42.4 | 48 | 48 | +0.9 (+1.91%) | 950 |
| 6 Jul 2005 | INR | 47.1 | 49 | 47 | 47.1 | 47.1 | -0.05 (-0.11%) | 1,791 |
| 5 Jul 2005 | INR | 48 | 48 | 47.15 | 47.15 | 47.15 | -2.75 (-5.51%) | 1,525 |
| 4 Jul 2005 | INR | 49.9 | 49.9 | 49.9 | 49.9 | 49.9 | +2.65 (+5.61%) | 50 |
| 1 Jul 2005 | INR | 49.9 | 49.9 | 47.25 | 47.25 | 47.25 | -1.6 (-3.28%) | 525 |
| 30 Jun 2005 | INR | 48.55 | 51 | 48.55 | 48.85 | 48.85 | -0.9 (-1.81%) | 1,680 |
