| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2005 | INR | 0 | 0 | 0 | 73.85 | 73.85 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 73.75 | 75 | 73.15 | 73.85 | 73.85 | -1.45 (-1.93%) | 2,950 |
| 26 Jul 2005 | INR | 72 | 76 | 72 | 75.3 | 75.3 | +1.75 (+2.38%) | 27,266 |
| 25 Jul 2005 | INR | 77 | 80 | 62 | 73.55 | 73.55 | -2.85 (-3.73%) | 47,940 |
| 22 Jul 2005 | INR | 75.5 | 78 | 74 | 76.4 | 76.4 | +1.4 (+1.87%) | 18,150 |
| 21 Jul 2005 | INR | 80.5 | 81 | 74 | 75 | 75 | -4.45 (-5.60%) | 41,115 |
| 20 Jul 2005 | INR | 81 | 81.9 | 78 | 79.45 | 79.45 | +0.7 (+0.89%) | 54,023 |
| 19 Jul 2005 | INR | 79.5 | 81.7 | 78 | 78.75 | 78.75 | +0.75 (+0.96%) | 101,550 |
| 18 Jul 2005 | INR | 72.5 | 79.5 | 72 | 78 | 78 | +4.65 (+6.34%) | 132,516 |
| 15 Jul 2005 | INR | 72.5 | 73.9 | 70.55 | 73.35 | 73.35 | +1.45 (+2.02%) | 55,665 |
| 14 Jul 2005 | INR | 70.85 | 74.9 | 69.05 | 71.9 | 71.9 | +2.4 (+3.45%) | 91,759 |
| 13 Jul 2005 | INR | 67.6 | 70.4 | 67.5 | 69.5 | 69.5 | +0.65 (+0.94%) | 29,189 |
| 12 Jul 2005 | INR | 69.4 | 71 | 67.4 | 68.85 | 68.85 | +0.15 (+0.22%) | 43,367 |
| 11 Jul 2005 | INR | 68.95 | 73 | 68.25 | 68.7 | 68.7 | +0.55 (+0.81%) | 135,278 |
| 8 Jul 2005 | INR | 65 | 70 | 63.85 | 68.15 | 68.15 | +4.4 (+6.90%) | 119,088 |
| 7 Jul 2005 | INR | 64.5 | 66.8 | 62 | 63.75 | 63.75 | +0.3 (+0.47%) | 68,641 |
| 6 Jul 2005 | INR | 60.3 | 66.45 | 59.3 | 63.45 | 63.45 | +5.4 (+9.30%) | 69,356 |
| 5 Jul 2005 | INR | 62.45 | 62.45 | 57.05 | 58.05 | 58.05 | -2.3 (-3.81%) | 14,027 |
| 4 Jul 2005 | INR | 63 | 63 | 59.3 | 60.35 | 60.35 | +1.55 (+2.64%) | 26,586 |
| 1 Jul 2005 | INR | 57.55 | 59.5 | 57.05 | 58.8 | 58.8 | +1.75 (+3.07%) | 9,681 |
| 30 Jun 2005 | INR | 60.2 | 60.2 | 56.55 | 57.05 | 57.05 | -0.5 (-0.87%) | 11,084 |
| 29 Jun 2005 | INR | 56 | 58.65 | 53.1 | 57.55 | 57.55 | +1.35 (+2.40%) | 26,119 |
| 28 Jun 2005 | INR | 57.45 | 57.75 | 56 | 56.2 | 56.2 | -0.55 (-0.97%) | 3,608 |
| 27 Jun 2005 | INR | 58.9 | 59.5 | 56.65 | 56.75 | 56.75 | -1.75 (-2.99%) | 8,141 |
| 24 Jun 2005 | INR | 57.5 | 59.6 | 57.5 | 58.5 | 58.5 | -0.45 (-0.76%) | 4,769 |
| 23 Jun 2005 | INR | 54.2 | 60.95 | 54.2 | 58.95 | 58.95 | -1.3 (-2.16%) | 3,388 |
| 22 Jun 2005 | INR | 60.9 | 62 | 59.3 | 60.25 | 60.25 | +0.25 (+0.42%) | 10,862 |
| 21 Jun 2005 | INR | 60 | 61.5 | 58.3 | 60 | 60 | -0.5 (-0.83%) | 22,031 |
| 20 Jun 2005 | INR | 59.05 | 60.5 | 58.15 | 60.5 | 60.5 | +2.35 (+4.04%) | 9,808 |
| 17 Jun 2005 | INR | 62.8 | 62.8 | 57.6 | 58.15 | 58.15 | -4.7 (-7.48%) | 24,834 |
