| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2005 | INR | 30.9 | 31.8 | 30.25 | 30.55 | 30.55 | -0.85 (-2.71%) | 10,196 |
| 15 Jul 2005 | INR | 30 | 32.3 | 29.1 | 31.4 | 31.4 | +0.45 (+1.45%) | 16,630 |
| 14 Jul 2005 | INR | 28.95 | 32.25 | 28.75 | 30.95 | 30.95 | +2 (+6.91%) | 24,757 |
| 13 Jul 2005 | INR | 29.1 | 29.2 | 28.5 | 28.95 | 28.95 | 0.0 (0.0%) | 7,670 |
| 12 Jul 2005 | INR | 29.65 | 29.9 | 28.1 | 28.95 | 28.95 | +0.6 (+2.12%) | 4,480 |
| 11 Jul 2005 | INR | 29.8 | 29.8 | 28.35 | 28.35 | 28.35 | +0.05 (+0.18%) | 3,650 |
| 8 Jul 2005 | INR | 28 | 29.05 | 28 | 28.3 | 28.3 | +0.4 (+1.43%) | 6,982 |
| 7 Jul 2005 | INR | 29 | 29.05 | 27 | 27.9 | 27.9 | -1.3 (-4.45%) | 12,443 |
| 6 Jul 2005 | INR | 29.9 | 30.25 | 29 | 29.2 | 29.2 | +0.45 (+1.57%) | 5,811 |
| 5 Jul 2005 | INR | 30.5 | 30.5 | 28.75 | 28.75 | 28.75 | -1.25 (-4.17%) | 9,503 |
| 4 Jul 2005 | INR | 31.05 | 31.4 | 29.75 | 30 | 30 | -0.2 (-0.66%) | 14,851 |
| 1 Jul 2005 | INR | 30.85 | 32 | 29.8 | 30.2 | 30.2 | +0.7 (+2.37%) | 43,819 |
| 30 Jun 2005 | INR | 30 | 30.25 | 28.95 | 29.5 | 29.5 | +0.35 (+1.20%) | 20,293 |
| 29 Jun 2005 | INR | 28.5 | 29.75 | 27.1 | 29.15 | 29.15 | -0.3 (-1.02%) | 6,324 |
| 28 Jun 2005 | INR | 30.1 | 32.85 | 29 | 29.45 | 29.45 | +0.7 (+2.43%) | 19,945 |
| 27 Jun 2005 | INR | 29.2 | 32.5 | 28.75 | 28.75 | 28.75 | +0.45 (+1.59%) | 23,385 |
| 24 Jun 2005 | INR | 28.3 | 30.1 | 28.3 | 28.3 | 28.3 | 0.0 (0.0%) | 8,098 |
| 23 Jun 2005 | INR | 28.5 | 28.85 | 28 | 28.3 | 28.3 | -0.2 (-0.70%) | 4,603 |
| 22 Jun 2005 | INR | 28.55 | 29.45 | 28.5 | 28.5 | 28.5 | -0.8 (-2.73%) | 5,052 |
| 21 Jun 2005 | INR | 29.8 | 30 | 28.8 | 29.3 | 29.3 | -0.2 (-0.68%) | 4,000 |
| 20 Jun 2005 | INR | 30.6 | 30.6 | 28.2 | 29.5 | 29.5 | -0.45 (-1.50%) | 5,809 |
| 17 Jun 2005 | INR | 30.1 | 30.1 | 28.5 | 29.95 | 29.95 | -0.2 (-0.66%) | 8,950 |
| 16 Jun 2005 | INR | 31.5 | 32.8 | 30.05 | 30.15 | 30.15 | -2.55 (-7.80%) | 16,684 |
| 15 Jun 2005 | INR | 31.1 | 32.95 | 29.95 | 32.7 | 32.7 | +2.7 (+9.00%) | 27,920 |
| 14 Jun 2005 | INR | 31.5 | 31.5 | 30 | 30 | 30 | -0.95 (-3.07%) | 5,487 |
| 13 Jun 2005 | INR | 32.7 | 33.8 | 30 | 30.95 | 30.95 | -0.05 (-0.16%) | 44,225 |
| 10 Jun 2005 | INR | 27.3 | 33 | 27.3 | 31 | 31 | +3.5 (+12.73%) | 71,367 |
| 9 Jun 2005 | INR | 27.75 | 27.75 | 27.05 | 27.5 | 27.5 | -0.55 (-1.96%) | 6,175 |
| 8 Jun 2005 | INR | 28.15 | 28.6 | 28.05 | 28.05 | 28.05 | -0.85 (-2.94%) | 800 |
| 7 Jun 2005 | INR | 27 | 28.9 | 27 | 28.9 | 28.9 | +2.2 (+8.24%) | 4,284 |
