| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2005 | INR | 0 | 0 | 0 | 22.75 | 227.5 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 22 | 23.9 | 22 | 22.75 | 227.5 | -0.25 (-1.09%) | 17,068 |
| 26 Jul 2005 | INR | 22.4 | 23.5 | 20.4 | 23 | 230 | +0.75 (+3.37%) | 45,361 |
| 25 Jul 2005 | INR | 23.25 | 24 | 22 | 22.25 | 222.5 | -1 (-4.30%) | 48,230 |
| 22 Jul 2005 | INR | 23.95 | 24 | 22.7 | 23.25 | 232.5 | -0.35 (-1.48%) | 47,088 |
| 21 Jul 2005 | INR | 24.2 | 25.5 | 23.2 | 23.6 | 236 | +0.15 (+0.64%) | 82,775 |
| 20 Jul 2005 | INR | 27.55 | 27.55 | 22.65 | 23.45 | 234.5 | -1.7 (-6.76%) | 103,285 |
| 19 Jul 2005 | INR | 26.45 | 26.45 | 25 | 25.15 | 251.5 | +1.1 (+4.57%) | 346,615 |
| 18 Jul 2005 | INR | 23.25 | 24.05 | 23.25 | 24.05 | 240.5 | +2.15 (+9.82%) | 72,993 |
| 15 Jul 2005 | INR | 21.4 | 21.9 | 21 | 21.9 | 219 | +1.95 (+9.77%) | 56,314 |
| 14 Jul 2005 | INR | 18.7 | 19.95 | 18.7 | 19.95 | 199.5 | +1.8 (+9.92%) | 104,380 |
| 13 Jul 2005 | INR | 18 | 19.15 | 17.55 | 18.15 | 181.5 | +0.65 (+3.71%) | 70,600 |
| 12 Jul 2005 | INR | 17.9 | 18 | 16.8 | 17.5 | 175 | +0.25 (+1.45%) | 59,998 |
| 11 Jul 2005 | INR | 18 | 18 | 16.65 | 17.25 | 172.5 | +0.3 (+1.77%) | 40,460 |
| 8 Jul 2005 | INR | 16 | 16.95 | 16 | 16.95 | 169.5 | +0.7 (+4.31%) | 39,323 |
| 7 Jul 2005 | INR | 16.9 | 17 | 16.05 | 16.25 | 162.5 | -0.2 (-1.22%) | 32,450 |
| 6 Jul 2005 | INR | 16.7 | 17.15 | 16.35 | 16.45 | 164.5 | -0.25 (-1.50%) | 29,724 |
| 5 Jul 2005 | INR | 17.5 | 17.5 | 16.5 | 16.7 | 167 | -0.7 (-4.02%) | 43,959 |
| 4 Jul 2005 | INR | 16.6 | 17.5 | 16.1 | 17.4 | 174 | +0.8 (+4.82%) | 52,065 |
| 1 Jul 2005 | INR | 16.5 | 17 | 16.3 | 16.6 | 166 | 0.0 (0.0%) | 30,924 |
| 30 Jun 2005 | INR | 17.8 | 17.8 | 16.5 | 16.6 | 166 | -0.1 (-0.60%) | 21,934 |
| 29 Jun 2005 | INR | 16.5 | 17.1 | 15.9 | 16.7 | 167 | +0.7 (+4.38%) | 44,300 |
| 28 Jun 2005 | INR | 16.5 | 16.65 | 16 | 16 | 160 | -0.5 (-3.03%) | 32,055 |
| 27 Jun 2005 | INR | 16.6 | 17.2 | 16.5 | 16.5 | 165 | -0.83 (-4.79%) | 47,054 |
| 24 Jun 2005 | INR | 16.75 | 17.8 | 16.4 | 17.33 | 173.3 | +0.79 (+4.78%) | 38,994 |
| 23 Jun 2005 | INR | 16 | 17 | 15.3 | 16.54 | 165.4 | +0.54 (+3.38%) | 28,770 |
| 22 Jun 2005 | INR | 15.3 | 16 | 15 | 16 | 160 | +0.53 (+3.43%) | 38,500 |
| 21 Jun 2005 | INR | 15.25 | 15.49 | 15.01 | 15.47 | 154.7 | -0.03 (-0.19%) | 16,669 |
| 20 Jun 2005 | INR | 15.15 | 16.45 | 15 | 15.5 | 155 | +0.25 (+1.64%) | 26,735 |
| 17 Jun 2005 | INR | 16.5 | 16.5 | 15.15 | 15.25 | 152.5 | -0.8 (-4.98%) | 38,812 |
