| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2005 | INR | 23.05 | 23.95 | 22.5 | 22.75 | 22.75 | -0.25 (-1.09%) | 5,350 |
| 8 Aug 2005 | INR | 24 | 24 | 23 | 23 | 23 | -1 (-4.17%) | 4,500 |
| 5 Aug 2005 | INR | 24 | 24 | 23.2 | 24 | 24 | 0.0 (0.0%) | 5,300 |
| 4 Aug 2005 | INR | 23.1 | 24 | 23.1 | 24 | 24 | +0.5 (+2.13%) | 9,500 |
| 3 Aug 2005 | INR | 24 | 24 | 23.5 | 23.5 | 23.5 | -0.5 (-2.08%) | 4,202 |
| 2 Aug 2005 | INR | 25 | 25.1 | 23.25 | 24 | 24 | -0.45 (-1.84%) | 6,298 |
| 1 Aug 2005 | INR | 25.6 | 26 | 24.4 | 24.45 | 24.45 | -1.15 (-4.49%) | 800 |
| 29 Jul 2005 | INR | 25.6 | 25.65 | 25.6 | 25.6 | 25.6 | -0.65 (-2.48%) | 700 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 26.25 | 26.25 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 25.75 | 28.05 | 25.75 | 26.25 | 26.25 | -0.55 (-2.05%) | 550 |
| 26 Jul 2005 | INR | 25.1 | 27.55 | 25.1 | 26.8 | 26.8 | +0.55 (+2.10%) | 2,650 |
| 25 Jul 2005 | INR | 26.2 | 26.25 | 26.2 | 26.25 | 26.25 | -0.8 (-2.96%) | 500 |
| 22 Jul 2005 | INR | 26.65 | 27.05 | 26.65 | 27.05 | 27.05 | -0.95 (-3.39%) | 900 |
| 21 Jul 2005 | INR | 26.65 | 28 | 26.65 | 28 | 28 | 0.0 (0.0%) | 5,000 |
| 20 Jul 2005 | INR | 27.45 | 28.1 | 27.45 | 28 | 28 | -0.7 (-2.44%) | 1,150 |
| 19 Jul 2005 | INR | 28.6 | 29.5 | 28.6 | 28.7 | 28.7 | -0.55 (-1.88%) | 1,600 |
| 18 Jul 2005 | INR | 30 | 30.9 | 29.25 | 29.25 | 29.25 | -1.35 (-4.41%) | 2,904 |
| 15 Jul 2005 | INR | 33.2 | 33.2 | 30.6 | 30.6 | 30.6 | -1.05 (-3.32%) | 4,000 |
| 14 Jul 2005 | INR | 31.75 | 32.4 | 31.65 | 31.65 | 31.65 | +0.1 (+0.32%) | 1,475 |
| 13 Jul 2005 | INR | 32.5 | 33.9 | 31.55 | 31.55 | 31.55 | -1.65 (-4.97%) | 1,660 |
| 12 Jul 2005 | INR | 33.5 | 34.65 | 31.9 | 33.2 | 33.2 | +0.2 (+0.61%) | 12,424 |
| 11 Jul 2005 | INR | 33 | 33.7 | 31.75 | 33 | 33 | +1.5 (+4.76%) | 8,665 |
| 8 Jul 2005 | INR | 31.9 | 32.6 | 31.15 | 31.5 | 31.5 | +0.25 (+0.80%) | 6,301 |
| 7 Jul 2005 | INR | 29.9 | 31.25 | 29.9 | 31.25 | 31.25 | +1.25 (+4.17%) | 22,709 |
| 6 Jul 2005 | INR | 31 | 31.15 | 29.1 | 30 | 30 | +0.3 (+1.01%) | 5,300 |
| 5 Jul 2005 | INR | 29.7 | 29.7 | 29.7 | 29.7 | 29.7 | +1.4 (+4.95%) | 3,350 |
| 4 Jul 2005 | INR | 27.5 | 29.85 | 27.5 | 28.3 | 28.3 | -0.7 (-2.41%) | 3,600 |
| 1 Jul 2005 | INR | 28.1 | 29 | 27.15 | 29 | 29 | +0.45 (+1.58%) | 6,709 |
| 30 Jun 2005 | INR | 30.05 | 30.5 | 28.5 | 28.55 | 28.55 | -1.45 (-4.83%) | 4,924 |
| 29 Jun 2005 | INR | 30 | 30 | 29.5 | 30 | 30 | 0.0 (0.0%) | 3,850 |
