| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2005 | INR | 65.2 | 71.9 | 65.2 | 71.9 | 71.9 | +3.4 (+4.96%) | 22,505 |
| 3 Aug 2005 | INR | 70 | 73 | 68.4 | 68.5 | 68.5 | -3 (-4.20%) | 33,708 |
| 2 Aug 2005 | INR | 78 | 78 | 71.2 | 71.5 | 71.5 | -3.4 (-4.54%) | 46,008 |
| 1 Aug 2005 | INR | 74.15 | 77.2 | 69.9 | 74.9 | 74.9 | +1.2 (+1.63%) | 39,800 |
| 29 Jul 2005 | INR | 73.7 | 73.7 | 72.5 | 73.7 | 73.7 | +3.5 (+4.99%) | 49,626 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 70.2 | 70.2 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 70.2 | 70.2 | 67.5 | 70.2 | 70.2 | +3.3 (+4.93%) | 44,530 |
| 26 Jul 2005 | INR | 65 | 66.9 | 65 | 66.9 | 66.9 | +3.15 (+4.94%) | 58,729 |
| 25 Jul 2005 | INR | 62.1 | 63.75 | 62.1 | 63.75 | 63.75 | +3 (+4.94%) | 41,292 |
| 22 Jul 2005 | INR | 60 | 60.75 | 56.05 | 60.75 | 60.75 | +2.85 (+4.92%) | 28,407 |
| 21 Jul 2005 | INR | 56 | 57.9 | 56 | 57.9 | 57.9 | +1.85 (+3.30%) | 23,950 |
| 20 Jul 2005 | INR | 54.9 | 56.05 | 51.5 | 56.05 | 56.05 | +3.3 (+6.26%) | 14,490 |
| 19 Jul 2005 | INR | 51.5 | 53.75 | 51.5 | 52.75 | 52.75 | +1.55 (+3.03%) | 22,428 |
| 18 Jul 2005 | INR | 49.1 | 51.2 | 49.1 | 51.2 | 51.2 | +2.4 (+4.92%) | 39,008 |
| 15 Jul 2005 | INR | 51 | 51 | 47 | 48.8 | 48.8 | +0.3 (+0.62%) | 7,793 |
| 14 Jul 2005 | INR | 50.1 | 50.1 | 46.1 | 48.5 | 48.5 | +0.5 (+1.04%) | 15,787 |
| 13 Jul 2005 | INR | 48.4 | 48.4 | 46.5 | 48 | 48 | +1.9 (+4.12%) | 32,052 |
| 12 Jul 2005 | INR | 45.9 | 46.1 | 45 | 46.1 | 46.1 | +2.15 (+4.89%) | 11,335 |
| 11 Jul 2005 | INR | 43.5 | 43.95 | 41.5 | 43.95 | 43.95 | +2.05 (+4.89%) | 15,084 |
| 8 Jul 2005 | INR | 39 | 41.9 | 38.1 | 41.9 | 41.9 | +1.9 (+4.75%) | 8,672 |
| 7 Jul 2005 | INR | 40.15 | 41 | 39.6 | 40 | 40 | -1.5 (-3.61%) | 7,122 |
| 6 Jul 2005 | INR | 42 | 43.25 | 41.1 | 41.5 | 41.5 | +0.6 (+1.47%) | 10,357 |
| 5 Jul 2005 | INR | 44.45 | 44.45 | 40.9 | 40.9 | 40.9 | -1.45 (-3.42%) | 16,250 |
| 4 Jul 2005 | INR | 42.25 | 42.35 | 42 | 42.35 | 42.35 | +2.35 (+5.88%) | 13,560 |
| 1 Jul 2005 | INR | 38.65 | 41.85 | 38.65 | 40 | 40 | +0.1 (+0.25%) | 14,134 |
| 30 Jun 2005 | INR | 39.9 | 39.9 | 38.3 | 39.9 | 39.9 | +1.85 (+4.86%) | 19,077 |
| 29 Jun 2005 | INR | 34.55 | 38.05 | 34.55 | 38.05 | 38.05 | +1.8 (+4.97%) | 32,945 |
| 28 Jun 2005 | INR | 40 | 40 | 36.25 | 36.25 | 36.25 | -1.9 (-4.98%) | 9,318 |
| 27 Jun 2005 | INR | 42.15 | 42.15 | 38.15 | 38.15 | 38.15 | -2 (-4.98%) | 77,400 |
| 24 Jun 2005 | INR | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | +1.9 (+4.97%) | 15,360 |
