| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2005 | INR | 53 | 53.75 | 50 | 51.95 | 51.95 | -0.9 (-1.70%) | 17,085 |
| 25 Jul 2005 | INR | 57.3 | 57.3 | 52 | 52.85 | 52.85 | +0.75 (+1.44%) | 24,732 |
| 22 Jul 2005 | INR | 53.95 | 53.95 | 51.05 | 52.1 | 52.1 | -0.5 (-0.95%) | 26,898 |
| 21 Jul 2005 | INR | 54.75 | 54.85 | 52.35 | 52.6 | 52.6 | +0.5 (+0.96%) | 33,299 |
| 20 Jul 2005 | INR | 54.2 | 54.2 | 52.1 | 52.1 | 52.1 | -1.6 (-2.98%) | 62,580 |
| 19 Jul 2005 | INR | 54.7 | 55 | 52.9 | 53.7 | 53.7 | -0.5 (-0.92%) | 44,957 |
| 18 Jul 2005 | INR | 55 | 56.7 | 53.5 | 54.2 | 54.2 | -0.55 (-1.00%) | 107,067 |
| 15 Jul 2005 | INR | 54.9 | 56.75 | 53.6 | 54.75 | 54.75 | -0.7 (-1.26%) | 58,884 |
| 14 Jul 2005 | INR | 53.5 | 57.95 | 53.5 | 55.45 | 55.45 | +2.75 (+5.22%) | 46,887 |
| 13 Jul 2005 | INR | 53.9 | 54 | 52.5 | 52.7 | 52.7 | 0.0 (0.0%) | 39,327 |
| 12 Jul 2005 | INR | 56.35 | 56.35 | 52.25 | 52.7 | 52.7 | -1.15 (-2.14%) | 34,807 |
| 11 Jul 2005 | INR | 56.5 | 56.5 | 53 | 53.85 | 53.85 | 0.0 (0.0%) | 54,702 |
| 8 Jul 2005 | INR | 54.95 | 56.9 | 53.35 | 53.85 | 53.85 | -0.55 (-1.01%) | 46,910 |
| 7 Jul 2005 | INR | 55.5 | 55.65 | 53.5 | 54.4 | 54.4 | +0.3 (+0.55%) | 48,989 |
| 6 Jul 2005 | INR | 56.95 | 56.95 | 53.55 | 54.1 | 54.1 | -2.05 (-3.65%) | 55,089 |
| 5 Jul 2005 | INR | 59.9 | 59.9 | 55.8 | 56.15 | 56.15 | -0.9 (-1.58%) | 77,439 |
| 4 Jul 2005 | INR | 58 | 58 | 56.15 | 57.05 | 57.05 | +0.3 (+0.53%) | 175,050 |
| 1 Jul 2005 | INR | 58.1 | 58.1 | 56 | 56.75 | 56.75 | -0.9 (-1.56%) | 135,865 |
| 30 Jun 2005 | INR | 58 | 58.5 | 55 | 57.65 | 57.65 | -0.15 (-0.26%) | 244,796 |
| 29 Jun 2005 | INR | 59 | 59 | 56.5 | 57.8 | 57.8 | +0.5 (+0.87%) | 192,825 |
| 28 Jun 2005 | INR | 62.5 | 62.5 | 56.95 | 57.3 | 57.3 | -2.6 (-4.34%) | 100,769 |
| 27 Jun 2005 | INR | 58.45 | 61.75 | 58.45 | 59.9 | 59.9 | +1.05 (+1.78%) | 184,669 |
| 24 Jun 2005 | INR | 56 | 58.85 | 54 | 58.85 | 58.85 | +2.8 (+5.00%) | 370,441 |
| 23 Jun 2005 | INR | 57.9 | 57.9 | 56 | 56.05 | 56.05 | -1.85 (-3.20%) | 14,178 |
| 22 Jun 2005 | INR | 58.5 | 59.8 | 56.5 | 57.9 | 57.9 | +0.25 (+0.43%) | 19,459 |
| 21 Jun 2005 | INR | 58.5 | 58.8 | 57 | 57.65 | 57.65 | -0.1 (-0.17%) | 20,231 |
| 20 Jun 2005 | INR | 59.95 | 59.95 | 57.5 | 57.75 | 57.75 | -1.3 (-2.20%) | 17,291 |
| 17 Jun 2005 | INR | 59.5 | 60 | 56.6 | 59.05 | 59.05 | -0.45 (-0.76%) | 40,010 |
| 16 Jun 2005 | INR | 60 | 60 | 58.65 | 59.5 | 59.5 | +0.25 (+0.42%) | 36,410 |
| 15 Jun 2005 | INR | 60.5 | 60.5 | 58.5 | 59.25 | 59.25 | -0.1 (-0.17%) | 30,191 |
