| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2005 | INR | 28.5 | 28.5 | 26.5 | 26.95 | 26.95 | -0.95 (-3.41%) | 48,700 |
| 25 Jul 2005 | INR | 28.9 | 28.9 | 27.4 | 27.9 | 27.9 | -0.25 (-0.89%) | 40,835 |
| 22 Jul 2005 | INR | 28.45 | 29 | 28.1 | 28.15 | 28.15 | -1.1 (-3.76%) | 49,550 |
| 21 Jul 2005 | INR | 27 | 29.5 | 27 | 29.25 | 29.25 | +0.25 (+0.86%) | 87,487 |
| 20 Jul 2005 | INR | 29.5 | 29.8 | 28.05 | 29 | 29 | +0.4 (+1.40%) | 75,617 |
| 19 Jul 2005 | INR | 29 | 29.5 | 28.3 | 28.6 | 28.6 | -0.05 (-0.17%) | 66,945 |
| 18 Jul 2005 | INR | 29.5 | 29.85 | 28.25 | 28.65 | 28.65 | +0.3 (+1.06%) | 91,500 |
| 15 Jul 2005 | INR | 28.55 | 29 | 28.05 | 28.35 | 28.35 | +0.55 (+1.98%) | 55,214 |
| 14 Jul 2005 | INR | 28.3 | 30.5 | 27.1 | 27.8 | 27.8 | +0.75 (+2.77%) | 92,305 |
| 13 Jul 2005 | INR | 26 | 27.5 | 25.75 | 27.05 | 27.05 | +1.5 (+5.87%) | 69,767 |
| 12 Jul 2005 | INR | 26.8 | 26.95 | 25.35 | 25.55 | 25.55 | -0.45 (-1.73%) | 49,811 |
| 11 Jul 2005 | INR | 26.85 | 26.85 | 25.7 | 26 | 26 | -0.15 (-0.57%) | 55,799 |
| 8 Jul 2005 | INR | 26 | 26.15 | 25.3 | 26.15 | 26.15 | +0.15 (+0.58%) | 26,000 |
| 7 Jul 2005 | INR | 26.45 | 26.5 | 25.4 | 26 | 26 | 0.0 (0.0%) | 61,950 |
| 6 Jul 2005 | INR | 26.5 | 27 | 25.85 | 26 | 26 | -0.45 (-1.70%) | 24,720 |
| 5 Jul 2005 | INR | 27.4 | 27.5 | 26.4 | 26.45 | 26.45 | -0.05 (-0.19%) | 77,455 |
| 4 Jul 2005 | INR | 26.75 | 27 | 25.85 | 26.5 | 26.5 | +0.05 (+0.19%) | 38,349 |
| 1 Jul 2005 | INR | 25.2 | 27.6 | 25.2 | 26.45 | 26.45 | +0.2 (+0.76%) | 61,238 |
| 30 Jun 2005 | INR | 25 | 27 | 24.85 | 26.25 | 26.25 | +1.8 (+7.36%) | 89,353 |
| 29 Jun 2005 | INR | 24.5 | 25 | 24 | 24.45 | 24.45 | +0.55 (+2.30%) | 28,142 |
| 28 Jun 2005 | INR | 24.8 | 25 | 23.65 | 23.9 | 23.9 | -0.65 (-2.65%) | 14,654 |
| 27 Jun 2005 | INR | 25.15 | 25.65 | 24.5 | 24.55 | 24.55 | -0.65 (-2.58%) | 29,648 |
| 24 Jun 2005 | INR | 25 | 26.2 | 24.5 | 25.2 | 25.2 | +0.9 (+3.70%) | 21,037 |
| 23 Jun 2005 | INR | 24.75 | 25.15 | 24 | 24.3 | 24.3 | -0.2 (-0.82%) | 14,977 |
| 22 Jun 2005 | INR | 25 | 25.75 | 24.5 | 24.5 | 24.5 | -1 (-3.92%) | 32,960 |
| 21 Jun 2005 | INR | 26.3 | 26.3 | 23.75 | 25.5 | 25.5 | +0.75 (+3.03%) | 9,650 |
| 20 Jun 2005 | INR | 25.5 | 26 | 24.5 | 24.75 | 24.75 | -0.5 (-1.98%) | 21,782 |
| 17 Jun 2005 | INR | 28.4 | 28.4 | 25.25 | 25.25 | 25.25 | -1.45 (-5.43%) | 38,252 |
| 16 Jun 2005 | INR | 28.25 | 28.75 | 26.15 | 26.7 | 26.7 | -1.9 (-6.64%) | 57,465 |
| 15 Jun 2005 | INR | 28.75 | 29.45 | 28.1 | 28.6 | 28.6 | -0.3 (-1.04%) | 50,667 |
