| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2005 | INR | 0 | 0 | 0 | 81.75 | 40.875 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 78.95 | 82.5 | 77.5 | 81.75 | 40.875 | +3.65 (+4.67%) | 25,367 |
| 26 Jul 2005 | INR | 86 | 87.25 | 77 | 78.1 | 39.05 | -7.9 (-9.19%) | 83,624 |
| 25 Jul 2005 | INR | 80 | 89 | 76 | 86 | 43 | +8.45 (+10.90%) | 457,266 |
| 22 Jul 2005 | INR | 74.5 | 78 | 74.4 | 77.55 | 38.775 | +3.5 (+4.73%) | 56,726 |
| 21 Jul 2005 | INR | 73.1 | 74.95 | 73 | 74.05 | 37.025 | -0.15 (-0.20%) | 12,525 |
| 20 Jul 2005 | INR | 73 | 75 | 72.65 | 74.2 | 37.1 | +2.15 (+2.98%) | 34,045 |
| 19 Jul 2005 | INR | 74 | 74 | 72 | 72.05 | 36.025 | -1.25 (-1.71%) | 21,883 |
| 18 Jul 2005 | INR | 73.45 | 74 | 72.25 | 73.3 | 36.65 | -0.7 (-0.95%) | 17,845 |
| 15 Jul 2005 | INR | 73 | 74.35 | 72 | 74 | 37 | +0.55 (+0.75%) | 18,353 |
| 14 Jul 2005 | INR | 73.5 | 73.85 | 72.1 | 73.45 | 36.725 | +1.1 (+1.52%) | 17,764 |
| 13 Jul 2005 | INR | 73.55 | 73.55 | 71.55 | 72.35 | 36.175 | +0.45 (+0.63%) | 11,057 |
| 12 Jul 2005 | INR | 75.9 | 76 | 71.5 | 71.9 | 35.95 | -1.9 (-2.57%) | 22,621 |
| 11 Jul 2005 | INR | 74.1 | 76 | 73.1 | 73.8 | 36.9 | -1 (-1.34%) | 24,733 |
| 8 Jul 2005 | INR | 72.55 | 76.6 | 72 | 74.8 | 37.4 | +2.2 (+3.03%) | 138,923 |
| 7 Jul 2005 | INR | 74.3 | 74.3 | 72.5 | 72.6 | 36.3 | -1.4 (-1.89%) | 7,175 |
| 6 Jul 2005 | INR | 72.9 | 75 | 72 | 74 | 37 | +2 (+2.78%) | 27,057 |
| 5 Jul 2005 | INR | 73 | 73.9 | 71.5 | 72 | 36 | -1 (-1.37%) | 28,405 |
| 4 Jul 2005 | INR | 73 | 74.85 | 72.65 | 73 | 36.5 | +0.6 (+0.83%) | 6,540 |
| 1 Jul 2005 | INR | 73 | 73.7 | 72 | 72.4 | 36.2 | -0.45 (-0.62%) | 10,933 |
| 30 Jun 2005 | INR | 75 | 75.9 | 72.5 | 72.85 | 36.425 | -1.9 (-2.54%) | 12,471 |
| 29 Jun 2005 | INR | 74.2 | 75.8 | 74 | 74.75 | 37.375 | -0.05 (-0.07%) | 3,810 |
| 28 Jun 2005 | INR | 75.1 | 77.8 | 74.2 | 74.8 | 37.4 | -3.2 (-4.10%) | 10,693 |
| 27 Jun 2005 | INR | 76 | 79.9 | 76 | 78 | 39 | -0.1 (-0.13%) | 39,185 |
| 24 Jun 2005 | INR | 73.2 | 80.25 | 72.25 | 78.1 | 39.05 | +3.1 (+4.13%) | 44,200 |
| 23 Jun 2005 | INR | 72.85 | 75.45 | 72.5 | 75 | 37.5 | +2.85 (+3.95%) | 17,467 |
| 22 Jun 2005 | INR | 72 | 72.7 | 72 | 72.15 | 36.075 | +1.15 (+1.62%) | 10,045 |
| 21 Jun 2005 | INR | 72.55 | 73.95 | 70.3 | 71 | 35.5 | -1.55 (-2.14%) | 9,470 |
| 20 Jun 2005 | INR | 76 | 76.5 | 71.1 | 72.55 | 36.275 | -1.85 (-2.49%) | 16,044 |
| 17 Jun 2005 | INR | 75 | 76.9 | 72.65 | 74.4 | 37.2 | -1.05 (-1.39%) | 11,659 |
