| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2005 | INR | 51.25 | 57.05 | 49.5 | 53.65 | 53.65 | +3.15 (+6.24%) | 229,732 |
| 18 Jul 2005 | INR | 51.85 | 52 | 50 | 50.5 | 50.5 | +0.4 (+0.80%) | 49,281 |
| 15 Jul 2005 | INR | 49.4 | 51 | 48.65 | 50.1 | 50.1 | +1.5 (+3.09%) | 41,057 |
| 14 Jul 2005 | INR | 49.05 | 51 | 48 | 48.6 | 48.6 | +0.35 (+0.73%) | 44,697 |
| 13 Jul 2005 | INR | 48.85 | 49 | 47.55 | 48.25 | 48.25 | -0.2 (-0.41%) | 14,220 |
| 12 Jul 2005 | INR | 47.55 | 49 | 47.5 | 48.45 | 48.45 | +0.9 (+1.89%) | 7,666 |
| 11 Jul 2005 | INR | 50.8 | 50.95 | 47.55 | 47.55 | 47.55 | -2.3 (-4.61%) | 35,002 |
| 8 Jul 2005 | INR | 49 | 50.9 | 48.6 | 49.85 | 49.85 | +1.1 (+2.26%) | 25,524 |
| 7 Jul 2005 | INR | 49 | 50.45 | 47.6 | 48.75 | 48.75 | +0.55 (+1.14%) | 35,785 |
| 6 Jul 2005 | INR | 48.75 | 48.75 | 47.65 | 48.2 | 48.2 | +1.2 (+2.55%) | 28,167 |
| 5 Jul 2005 | INR | 50.85 | 51.15 | 46.4 | 47 | 47 | -2.9 (-5.81%) | 29,593 |
| 4 Jul 2005 | INR | 47.45 | 51.4 | 46.35 | 49.9 | 49.9 | +5.35 (+12.01%) | 62,038 |
| 1 Jul 2005 | INR | 45.35 | 46.35 | 44.1 | 44.55 | 44.55 | -1.1 (-2.41%) | 15,903 |
| 30 Jun 2005 | INR | 45.5 | 48 | 44.2 | 45.65 | 45.65 | +0.95 (+2.13%) | 28,704 |
| 29 Jun 2005 | INR | 44 | 45.25 | 44 | 44.7 | 44.7 | +0.8 (+1.82%) | 8,777 |
| 28 Jun 2005 | INR | 44.55 | 45 | 43.5 | 43.9 | 43.9 | -1.1 (-2.44%) | 12,150 |
| 27 Jun 2005 | INR | 47.8 | 47.8 | 44.7 | 45 | 45 | -2.2 (-4.66%) | 23,501 |
| 24 Jun 2005 | INR | 46.1 | 48.45 | 46.1 | 47.2 | 47.2 | +0.85 (+1.83%) | 17,634 |
| 23 Jun 2005 | INR | 46 | 47 | 45.9 | 46.35 | 46.35 | +0.55 (+1.20%) | 19,312 |
| 22 Jun 2005 | INR | 48.5 | 48.5 | 45.6 | 45.8 | 45.8 | -2.1 (-4.38%) | 18,171 |
| 21 Jun 2005 | INR | 49.05 | 49.05 | 47.4 | 47.9 | 47.9 | +1.6 (+3.46%) | 10,629 |
| 20 Jun 2005 | INR | 48.5 | 48.5 | 46 | 46.3 | 46.3 | -1.45 (-3.04%) | 11,242 |
| 17 Jun 2005 | INR | 48.55 | 48.95 | 46 | 47.75 | 47.75 | -1.25 (-2.55%) | 21,867 |
| 16 Jun 2005 | INR | 51.5 | 52.5 | 48.6 | 49 | 49 | -3.35 (-6.40%) | 30,386 |
| 15 Jun 2005 | INR | 53 | 54 | 51.55 | 52.35 | 52.35 | -0.9 (-1.69%) | 17,915 |
| 14 Jun 2005 | INR | 52.05 | 55.5 | 52.05 | 53.25 | 53.25 | +0.15 (+0.28%) | 50,032 |
| 13 Jun 2005 | INR | 54.4 | 54.9 | 52.65 | 53.1 | 53.1 | -0.6 (-1.12%) | 26,998 |
| 10 Jun 2005 | INR | 55.5 | 57.2 | 53.3 | 53.7 | 53.7 | -2.2 (-3.94%) | 54,955 |
| 9 Jun 2005 | INR | 54 | 57.7 | 52.25 | 55.9 | 55.9 | +2.5 (+4.68%) | 126,782 |
| 8 Jun 2005 | INR | 55 | 57.25 | 53.15 | 53.4 | 53.4 | -1.65 (-3.00%) | 108,579 |
