| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2005 | INR | 27.7 | 28.75 | 27 | 27.25 | 27.25 | +0.4 (+1.49%) | 81,404 |
| 21 Jul 2005 | INR | 28.6 | 28.8 | 26.5 | 26.85 | 26.85 | +0.05 (+0.19%) | 168,808 |
| 20 Jul 2005 | INR | 24.8 | 28 | 24.05 | 26.8 | 26.8 | +1.9 (+7.63%) | 104,838 |
| 19 Jul 2005 | INR | 24.5 | 25 | 24.05 | 24.9 | 24.9 | -0.05 (-0.20%) | 19,311 |
| 18 Jul 2005 | INR | 24.9 | 25.8 | 23.95 | 24.95 | 24.95 | +0.55 (+2.25%) | 37,788 |
| 15 Jul 2005 | INR | 23.5 | 24.9 | 23.5 | 24.4 | 24.4 | +0.7 (+2.95%) | 9,780 |
| 14 Jul 2005 | INR | 24.5 | 24.7 | 23.3 | 23.7 | 23.7 | -0.2 (-0.84%) | 6,905 |
| 13 Jul 2005 | INR | 23.6 | 24.55 | 23.55 | 23.9 | 23.9 | +0.3 (+1.27%) | 5,075 |
| 12 Jul 2005 | INR | 24.05 | 25.35 | 22.9 | 23.6 | 23.6 | -0.45 (-1.87%) | 21,074 |
| 11 Jul 2005 | INR | 24.75 | 24.9 | 23.85 | 24.05 | 24.05 | -0.4 (-1.64%) | 14,051 |
| 8 Jul 2005 | INR | 25.25 | 25.25 | 24.05 | 24.45 | 24.45 | -0.5 (-2.00%) | 10,275 |
| 7 Jul 2005 | INR | 25.25 | 25.5 | 24.25 | 24.95 | 24.95 | -0.95 (-3.67%) | 15,380 |
| 6 Jul 2005 | INR | 25.45 | 26.5 | 24.85 | 25.9 | 25.9 | +1.4 (+5.71%) | 22,141 |
| 5 Jul 2005 | INR | 24.25 | 28.35 | 24.15 | 24.5 | 24.5 | +0.5 (+2.08%) | 155,584 |
| 4 Jul 2005 | INR | 25 | 25 | 23.65 | 24 | 24 | -0.55 (-2.24%) | 6,601 |
| 1 Jul 2005 | INR | 24.5 | 25 | 23.5 | 24.55 | 24.55 | +0.95 (+4.03%) | 12,041 |
| 30 Jun 2005 | INR | 24 | 25.5 | 23.5 | 23.6 | 23.6 | -0.4 (-1.67%) | 25,791 |
| 29 Jun 2005 | INR | 24.2 | 24.9 | 23.8 | 24 | 24 | 0.0 (0.0%) | 8,428 |
| 28 Jun 2005 | INR | 24.55 | 25.15 | 24 | 24 | 24 | -1.65 (-6.43%) | 6,385 |
| 27 Jun 2005 | INR | 24.6 | 26 | 24.55 | 25.65 | 25.65 | +0.7 (+2.81%) | 15,995 |
| 24 Jun 2005 | INR | 24.7 | 25.5 | 24.3 | 24.95 | 24.95 | +0.6 (+2.46%) | 14,783 |
| 23 Jun 2005 | INR | 24.15 | 25 | 23.7 | 24.35 | 24.35 | 0.0 (0.0%) | 17,043 |
| 22 Jun 2005 | INR | 24.5 | 26.75 | 23.9 | 24.35 | 24.35 | -0.45 (-1.81%) | 24,334 |
| 21 Jun 2005 | INR | 23.5 | 25.15 | 23.5 | 24.8 | 24.8 | -0.2 (-0.80%) | 8,110 |
| 20 Jun 2005 | INR | 25.25 | 27.1 | 25 | 25 | 25 | -0.85 (-3.29%) | 17,845 |
| 17 Jun 2005 | INR | 27.4 | 27.5 | 25.05 | 25.85 | 25.85 | -0.4 (-1.52%) | 20,742 |
| 16 Jun 2005 | INR | 28.75 | 29 | 26.2 | 26.25 | 26.25 | -2.5 (-8.70%) | 28,776 |
| 15 Jun 2005 | INR | 30 | 30.5 | 28.15 | 28.75 | 28.75 | -1.25 (-4.17%) | 58,528 |
| 14 Jun 2005 | INR | 28.05 | 31 | 27.6 | 30 | 30 | +2.15 (+7.72%) | 153,313 |
| 13 Jun 2005 | INR | 29.9 | 29.9 | 27.5 | 27.85 | 27.85 | -0.45 (-1.59%) | 25,505 |
