| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2005 | INR | 77.05 | 77.05 | 69.75 | 75.6 | 75.6 | +2.2 (+3.00%) | 581,685 |
| 25 Jul 2005 | INR | 73.4 | 73.4 | 73.4 | 73.4 | 73.4 | +3.45 (+4.93%) | 53,000 |
| 22 Jul 2005 | INR | 69.95 | 69.95 | 66.5 | 69.95 | 69.95 | +3.3 (+4.95%) | 302,046 |
| 21 Jul 2005 | INR | 66.65 | 66.65 | 61 | 66.65 | 66.65 | +3.15 (+4.96%) | 1,017,963 |
| 20 Jul 2005 | INR | 63.5 | 63.5 | 63.5 | 63.5 | 63.5 | +3 (+4.96%) | 102,892 |
| 19 Jul 2005 | INR | 60.5 | 60.5 | 60.5 | 60.5 | 60.5 | +2.85 (+4.94%) | 67,505 |
| 18 Jul 2005 | INR | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | +2.7 (+4.91%) | 55,650 |
| 15 Jul 2005 | INR | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | +2.6 (+4.97%) | 84,686 |
| 14 Jul 2005 | INR | 52.35 | 52.35 | 47.45 | 52.35 | 52.35 | +2.45 (+4.91%) | 1,146,209 |
| 13 Jul 2005 | INR | 49.5 | 49.9 | 47 | 49.9 | 49.9 | +2.35 (+4.94%) | 416,262 |
| 12 Jul 2005 | INR | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | +2.25 (+4.97%) | 153,384 |
| 11 Jul 2005 | INR | 44.95 | 45.3 | 44 | 45.3 | 45.3 | +2.15 (+4.98%) | 241,313 |
| 8 Jul 2005 | INR | 41 | 43.15 | 40 | 43.15 | 43.15 | +2.05 (+4.99%) | 319,493 |
| 7 Jul 2005 | INR | 40.4 | 41.6 | 39.6 | 41.1 | 41.1 | +1.45 (+3.66%) | 653,822 |
| 6 Jul 2005 | INR | 38 | 39.65 | 36.8 | 39.65 | 39.65 | +1.85 (+4.89%) | 616,497 |
| 5 Jul 2005 | INR | 36 | 37.8 | 36 | 37.8 | 37.8 | +1.8 (+5%) | 360,916 |
| 4 Jul 2005 | INR | 35.95 | 37.3 | 35.5 | 36 | 36 | +0.35 (+0.98%) | 316,045 |
| 1 Jul 2005 | INR | 37.5 | 37.5 | 34.25 | 35.65 | 35.65 | -0.1 (-0.28%) | 390,027 |
| 30 Jun 2005 | INR | 34.8 | 35.75 | 34.7 | 35.75 | 35.75 | +1.7 (+4.99%) | 345,313 |
| 29 Jun 2005 | INR | 33.75 | 34.05 | 31.15 | 34.05 | 34.05 | +1.6 (+4.93%) | 600,780 |
| 28 Jun 2005 | INR | 34.95 | 35 | 32.45 | 32.45 | 32.45 | -1.7 (-4.98%) | 276,811 |
| 27 Jun 2005 | INR | 36.2 | 36.2 | 33.2 | 34.15 | 34.15 | -0.35 (-1.01%) | 629,451 |
| 24 Jun 2005 | INR | 33.3 | 34.5 | 32.15 | 34.5 | 34.5 | +1.6 (+4.86%) | 541,948 |
| 23 Jun 2005 | INR | 32.4 | 32.9 | 31.5 | 32.9 | 32.9 | +1.55 (+4.94%) | 648,762 |
| 22 Jun 2005 | INR | 28.45 | 31.35 | 28.45 | 31.35 | 31.35 | +1.45 (+4.85%) | 399,391 |
| 21 Jun 2005 | INR | 29.9 | 30.1 | 29.9 | 29.9 | 29.9 | -1.55 (-4.93%) | 53,006 |
| 20 Jun 2005 | INR | 32.5 | 32.9 | 31.45 | 31.45 | 31.45 | -1.65 (-4.98%) | 70,620 |
| 17 Jun 2005 | INR | 36.5 | 36.5 | 33.1 | 33.1 | 33.1 | -1.7 (-4.89%) | 778,903 |
| 16 Jun 2005 | INR | 34.2 | 34.8 | 34.2 | 34.8 | 34.8 | +1.65 (+4.98%) | 64,617 |
| 15 Jun 2005 | INR | 32.45 | 33.15 | 31.25 | 33.15 | 33.15 | +1.55 (+4.91%) | 118,961 |
