| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2005 | INR | 44.4 | 44.7 | 41 | 41.15 | 41.15 | +0.5 (+1.23%) | 53,614 |
| 25 Jul 2005 | INR | 40.4 | 40.65 | 39 | 40.65 | 40.65 | +3.65 (+9.86%) | 67,015 |
| 22 Jul 2005 | INR | 36.55 | 37 | 35 | 37 | 37 | +3.35 (+9.96%) | 67,482 |
| 21 Jul 2005 | INR | 31.5 | 33.65 | 30 | 33.65 | 33.65 | +2.75 (+8.90%) | 55,561 |
| 20 Jul 2005 | INR | 31.75 | 31.75 | 29.55 | 30.9 | 30.9 | -0.05 (-0.16%) | 20,583 |
| 19 Jul 2005 | INR | 31.5 | 31.5 | 29.65 | 30.95 | 30.95 | +1.5 (+5.09%) | 23,583 |
| 18 Jul 2005 | INR | 30.6 | 30.6 | 29 | 29.45 | 29.45 | +0.25 (+0.86%) | 25,400 |
| 15 Jul 2005 | INR | 31 | 31 | 28 | 29.2 | 29.2 | +0.2 (+0.69%) | 46,660 |
| 14 Jul 2005 | INR | 29.75 | 29.75 | 28.05 | 29 | 29 | +0.4 (+1.40%) | 12,003 |
| 13 Jul 2005 | INR | 29.9 | 29.9 | 28 | 28.6 | 28.6 | -0.25 (-0.87%) | 21,145 |
| 12 Jul 2005 | INR | 29.5 | 30.25 | 27.5 | 28.85 | 28.85 | +0.35 (+1.23%) | 53,327 |
| 11 Jul 2005 | INR | 27 | 28.95 | 26.75 | 28.5 | 28.5 | +1.65 (+6.15%) | 30,177 |
| 8 Jul 2005 | INR | 27 | 27 | 25.25 | 26.85 | 26.85 | +0.9 (+3.47%) | 13,500 |
| 7 Jul 2005 | INR | 27.45 | 27.5 | 25.6 | 25.95 | 25.95 | -0.95 (-3.53%) | 27,435 |
| 6 Jul 2005 | INR | 29.05 | 29.15 | 26.5 | 26.9 | 26.9 | -0.95 (-3.41%) | 28,660 |
| 5 Jul 2005 | INR | 27.45 | 30.1 | 25.2 | 27.85 | 27.85 | +2.75 (+10.96%) | 88,291 |
| 4 Jul 2005 | INR | 20.5 | 25.1 | 20.5 | 25.1 | 25.1 | +5.6 (+28.72%) | 40,041 |
| 1 Jul 2005 | INR | 19 | 22 | 19 | 19.5 | 19.5 | -0.2 (-1.02%) | 12,521 |
| 30 Jun 2005 | INR | 20.15 | 20.4 | 19 | 19.7 | 19.7 | +0.4 (+2.07%) | 5,150 |
| 29 Jun 2005 | INR | 18.5 | 19.3 | 18.1 | 19.3 | 19.3 | +0.7 (+3.76%) | 6,700 |
| 28 Jun 2005 | INR | 19 | 20 | 18.6 | 18.6 | 18.6 | -0.6 (-3.12%) | 4,350 |
| 27 Jun 2005 | INR | 19.4 | 19.85 | 19.1 | 19.2 | 19.2 | -0.2 (-1.03%) | 7,900 |
| 24 Jun 2005 | INR | 17.1 | 19.4 | 17.1 | 19.4 | 19.4 | +0.1 (+0.52%) | 9,110 |
| 23 Jun 2005 | INR | 17.2 | 19.3 | 17.1 | 19.3 | 19.3 | +2.3 (+13.53%) | 16,002 |
| 22 Jun 2005 | INR | 19.9 | 19.9 | 17 | 17 | 17 | -1.9 (-10.05%) | 8,758 |
| 21 Jun 2005 | INR | 20 | 20 | 18.75 | 18.9 | 18.9 | +0.9 (+5%) | 5,182 |
| 20 Jun 2005 | INR | 18.75 | 19.45 | 18 | 18 | 18 | -1.1 (-5.76%) | 2,612 |
| 17 Jun 2005 | INR | 17.5 | 19.9 | 17.5 | 19.1 | 19.1 | -0.4 (-2.05%) | 4,800 |
| 16 Jun 2005 | INR | 21.65 | 21.75 | 19.5 | 19.5 | 19.5 | -1.1 (-5.34%) | 13,910 |
| 15 Jun 2005 | INR | 19.6 | 22.45 | 19.6 | 20.6 | 20.6 | 0.0 (0.0%) | 4,849 |
