| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2005 | INR | 44 | 49.25 | 43 | 46.4 | 46.4 | +3.45 (+8.03%) | 656,220 |
| 19 Jul 2005 | INR | 39.4 | 44.8 | 38.7 | 42.95 | 42.95 | +5.6 (+14.99%) | 885,393 |
| 18 Jul 2005 | INR | 35.9 | 38.9 | 35.05 | 37.35 | 37.35 | +2.05 (+5.81%) | 164,774 |
| 15 Jul 2005 | INR | 30 | 36.5 | 30 | 35.3 | 35.3 | +1.7 (+5.06%) | 139,037 |
| 14 Jul 2005 | INR | 32 | 34.4 | 32 | 33.6 | 33.6 | +2 (+6.33%) | 65,187 |
| 13 Jul 2005 | INR | 30.5 | 31.75 | 30 | 31.6 | 31.6 | +0.7 (+2.27%) | 54,334 |
| 12 Jul 2005 | INR | 32.85 | 32.85 | 30.7 | 30.9 | 30.9 | -0.35 (-1.12%) | 12,402 |
| 11 Jul 2005 | INR | 30.9 | 32.25 | 30.9 | 31.25 | 31.25 | +0.75 (+2.46%) | 16,327 |
| 8 Jul 2005 | INR | 30 | 32.2 | 29.75 | 30.5 | 30.5 | +0.3 (+0.99%) | 11,249 |
| 7 Jul 2005 | INR | 29.05 | 30.5 | 29.05 | 30.2 | 30.2 | +0.3 (+1.00%) | 5,384 |
| 6 Jul 2005 | INR | 30.4 | 30.4 | 28.65 | 29.9 | 29.9 | +1.25 (+4.36%) | 14,170 |
| 5 Jul 2005 | INR | 29.95 | 30.45 | 28.65 | 28.65 | 28.65 | -0.35 (-1.21%) | 15,838 |
| 4 Jul 2005 | INR | 28.75 | 29 | 28.2 | 29 | 29 | +1.25 (+4.50%) | 16,434 |
| 1 Jul 2005 | INR | 27.1 | 28 | 26.9 | 27.75 | 27.75 | -0.25 (-0.89%) | 1,833 |
| 30 Jun 2005 | INR | 26.75 | 28.4 | 26.7 | 28 | 28 | +0.65 (+2.38%) | 5,973 |
| 29 Jun 2005 | INR | 26.5 | 28.3 | 26.1 | 27.35 | 27.35 | 0.0 (0.0%) | 8,938 |
| 28 Jun 2005 | INR | 28.1 | 28.1 | 27.35 | 27.35 | 27.35 | -0.65 (-2.32%) | 4,544 |
| 27 Jun 2005 | INR | 29 | 29.45 | 28 | 28 | 28 | 0.0 (0.0%) | 12,700 |
| 24 Jun 2005 | INR | 27.5 | 28.7 | 27.5 | 28 | 28 | +0.05 (+0.18%) | 10,650 |
| 23 Jun 2005 | INR | 27.25 | 28.5 | 27.25 | 27.95 | 27.95 | -0.25 (-0.89%) | 7,175 |
| 22 Jun 2005 | INR | 30 | 30.5 | 27.9 | 28.2 | 28.2 | -1.8 (-6%) | 5,055 |
| 21 Jun 2005 | INR | 30 | 30 | 29.4 | 30 | 30 | +0.25 (+0.84%) | 3,550 |
| 20 Jun 2005 | INR | 29.05 | 30.2 | 29.05 | 29.75 | 29.75 | -0.55 (-1.82%) | 7,220 |
| 17 Jun 2005 | INR | 31.3 | 32 | 30.25 | 30.3 | 30.3 | -1.7 (-5.31%) | 11,468 |
| 16 Jun 2005 | INR | 32.5 | 33.4 | 30.35 | 32 | 32 | -0.75 (-2.29%) | 16,210 |
| 15 Jun 2005 | INR | 33.3 | 33.3 | 32.1 | 32.75 | 32.75 | +1.7 (+5.48%) | 20,651 |
| 14 Jun 2005 | INR | 31.25 | 32.95 | 31.05 | 31.05 | 31.05 | -0.1 (-0.32%) | 24,725 |
| 13 Jun 2005 | INR | 30.25 | 32.25 | 30.25 | 31.15 | 31.15 | -0.1 (-0.32%) | 18,865 |
| 10 Jun 2005 | INR | 32.5 | 32.5 | 30.6 | 31.25 | 31.25 | -0.75 (-2.34%) | 15,397 |
| 9 Jun 2005 | INR | 32.65 | 32.95 | 31 | 32 | 32 | +0.4 (+1.27%) | 16,180 |
