| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2005 | INR | 0 | 0 | 0 | 40.1 | 40.1 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 40 | 40.9 | 40 | 40.1 | 40.1 | -0.9 (-2.20%) | 15,881 |
| 26 Jul 2005 | INR | 42 | 42 | 40.5 | 41 | 41 | -0.4 (-0.97%) | 20,866 |
| 25 Jul 2005 | INR | 42.05 | 43.45 | 40.8 | 41.4 | 41.4 | -0.5 (-1.19%) | 29,731 |
| 22 Jul 2005 | INR | 43 | 44 | 41.3 | 41.9 | 41.9 | -0.95 (-2.22%) | 52,826 |
| 21 Jul 2005 | INR | 44 | 45.5 | 42.5 | 42.85 | 42.85 | -1.15 (-2.61%) | 90,226 |
| 20 Jul 2005 | INR | 44 | 46 | 43.5 | 44 | 44 | +0.75 (+1.73%) | 216,445 |
| 19 Jul 2005 | INR | 42.6 | 46.4 | 42 | 43.25 | 43.25 | +1.95 (+4.72%) | 427,260 |
| 18 Jul 2005 | INR | 39 | 43 | 39 | 41.3 | 41.3 | +2.8 (+7.27%) | 242,911 |
| 15 Jul 2005 | INR | 38.1 | 38.75 | 38 | 38.5 | 38.5 | +0.8 (+2.12%) | 59,680 |
| 14 Jul 2005 | INR | 37.7 | 38.95 | 37.6 | 37.7 | 37.7 | -0.25 (-0.66%) | 31,115 |
| 13 Jul 2005 | INR | 37.25 | 38.4 | 37.25 | 37.95 | 37.95 | +0.85 (+2.29%) | 16,713 |
| 12 Jul 2005 | INR | 37 | 38 | 37 | 37.1 | 37.1 | +0.15 (+0.41%) | 7,335 |
| 11 Jul 2005 | INR | 37.95 | 37.95 | 36.5 | 36.95 | 36.95 | -0.25 (-0.67%) | 11,905 |
| 8 Jul 2005 | INR | 38 | 38 | 37 | 37.2 | 37.2 | +0.1 (+0.27%) | 7,644 |
| 7 Jul 2005 | INR | 37.85 | 38 | 37 | 37.1 | 37.1 | -0.4 (-1.07%) | 11,155 |
| 6 Jul 2005 | INR | 36.55 | 38 | 36.55 | 37.5 | 37.5 | +0.25 (+0.67%) | 14,759 |
| 5 Jul 2005 | INR | 38 | 38.85 | 37 | 37.25 | 37.25 | -0.1 (-0.27%) | 10,750 |
| 4 Jul 2005 | INR | 37.5 | 38.5 | 37 | 37.35 | 37.35 | +0.6 (+1.63%) | 12,041 |
| 1 Jul 2005 | INR | 37.55 | 38.25 | 36.55 | 36.75 | 36.75 | -1.25 (-3.29%) | 9,961 |
| 30 Jun 2005 | INR | 38.95 | 38.95 | 37.6 | 38 | 38 | +0.45 (+1.20%) | 7,610 |
| 29 Jun 2005 | INR | 38.55 | 38.75 | 37.5 | 37.55 | 37.55 | -1.55 (-3.96%) | 24,255 |
| 28 Jun 2005 | INR | 39.8 | 39.8 | 39 | 39.1 | 39.1 | -0.9 (-2.25%) | 8,634 |
| 27 Jun 2005 | INR | 41 | 41.2 | 39.85 | 40 | 40 | +0.4 (+1.01%) | 21,560 |
| 24 Jun 2005 | INR | 40.5 | 41.1 | 39.5 | 39.6 | 39.6 | -1.4 (-3.41%) | 16,418 |
| 23 Jun 2005 | INR | 41.4 | 41.5 | 40.5 | 41 | 41 | -0.1 (-0.24%) | 22,512 |
| 22 Jun 2005 | INR | 40.4 | 41.5 | 40.4 | 41.1 | 41.1 | +0.2 (+0.49%) | 34,372 |
| 21 Jun 2005 | INR | 40.7 | 41.2 | 40 | 40.9 | 40.9 | -0.15 (-0.37%) | 36,876 |
| 20 Jun 2005 | INR | 42 | 42 | 40.2 | 41.05 | 41.05 | +0.5 (+1.23%) | 54,736 |
| 17 Jun 2005 | INR | 40 | 41.1 | 39.55 | 40.55 | 40.55 | +0.25 (+0.62%) | 59,085 |
