| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2005 | INR | 0 | 0 | 0 | 80.05 | 80.05 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | +3.8 (+4.98%) | 29,732 |
| 26 Jul 2005 | INR | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | +3.6 (+4.96%) | 96,464 |
| 25 Jul 2005 | INR | 72.65 | 72.65 | 71.45 | 72.65 | 72.65 | +3.45 (+4.99%) | 46,273 |
| 22 Jul 2005 | INR | 68.3 | 69.2 | 67 | 69.2 | 69.2 | +3.25 (+4.93%) | 182,902 |
| 21 Jul 2005 | INR | 63.45 | 65.95 | 62.75 | 65.95 | 65.95 | +3.1 (+4.93%) | 360,988 |
| 20 Jul 2005 | INR | 63.9 | 65.1 | 62.05 | 62.85 | 62.85 | +0.35 (+0.56%) | 171,712 |
| 19 Jul 2005 | INR | 66.45 | 66.55 | 61.5 | 62.5 | 62.5 | -0.95 (-1.50%) | 251,169 |
| 18 Jul 2005 | INR | 63.45 | 63.45 | 62 | 63.45 | 63.45 | +3 (+4.96%) | 228,195 |
| 15 Jul 2005 | INR | 59 | 60.45 | 57.5 | 60.45 | 60.45 | +2.85 (+4.95%) | 361,015 |
| 14 Jul 2005 | INR | 63 | 63 | 57.4 | 57.6 | 57.6 | -2.8 (-4.64%) | 386,941 |
| 13 Jul 2005 | INR | 61.05 | 61.05 | 56.25 | 60.4 | 60.4 | +2.25 (+3.87%) | 1,172,824 |
| 12 Jul 2005 | INR | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | +2.75 (+4.96%) | 69,111 |
| 11 Jul 2005 | INR | 55.4 | 55.4 | 55.4 | 55.4 | 55.4 | +2.6 (+4.92%) | 345,176 |
| 8 Jul 2005 | INR | 52.75 | 52.8 | 50 | 52.8 | 52.8 | +2.5 (+4.97%) | 1,013,713 |
| 7 Jul 2005 | INR | 50.15 | 50.3 | 49.8 | 50.3 | 50.3 | +2.35 (+4.90%) | 311,491 |
| 6 Jul 2005 | INR | 46.65 | 47.95 | 46.65 | 47.95 | 47.95 | +2.25 (+4.92%) | 243,330 |
| 5 Jul 2005 | INR | 47.6 | 47.6 | 45.1 | 45.7 | 45.7 | -1.6 (-3.38%) | 559,887 |
| 4 Jul 2005 | INR | 47 | 47.3 | 43.5 | 47.3 | 47.3 | +2.3 (+5.11%) | 2,164,396 |
| 1 Jul 2005 | INR | 45.9 | 47.25 | 44.9 | 45 | 45 | 0.0 (0.0%) | 123,963 |
| 30 Jun 2005 | INR | 46.8 | 46.8 | 44 | 45 | 45 | -0.35 (-0.77%) | 66,336 |
| 29 Jun 2005 | INR | 47 | 47 | 44.35 | 45.35 | 45.35 | +0.35 (+0.78%) | 147,010 |
| 28 Jun 2005 | INR | 46 | 46 | 43.95 | 45 | 45 | 0.0 (0.0%) | 134,177 |
| 27 Jun 2005 | INR | 46 | 46.95 | 45 | 45 | 45 | -0.45 (-0.99%) | 127,155 |
| 24 Jun 2005 | INR | 46.95 | 46.95 | 44.9 | 45.45 | 45.45 | +0.15 (+0.33%) | 98,243 |
| 23 Jun 2005 | INR | 43.5 | 45.3 | 41 | 45.3 | 45.3 | +2.15 (+4.98%) | 200,067 |
| 22 Jun 2005 | INR | 44.95 | 44.95 | 42.55 | 43.15 | 43.15 | -1.75 (-3.90%) | 78,947 |
| 21 Jun 2005 | INR | 46.8 | 47.25 | 44.7 | 44.9 | 44.9 | -1.85 (-3.96%) | 246,277 |
| 20 Jun 2005 | INR | 50.4 | 51.55 | 46.65 | 46.75 | 46.75 | -2.35 (-4.79%) | 1,039,683 |
| 17 Jun 2005 | INR | 50.75 | 50.75 | 46.3 | 49.1 | 49.1 | +0.75 (+1.55%) | 349,217 |
