| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2005 | INR | 0 | 0 | 0 | 118.4 | 118.4 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 120 | 123 | 116 | 118.4 | 118.4 | -0.55 (-0.46%) | 28,150 |
| 26 Jul 2005 | INR | 127 | 127.8 | 118 | 118.95 | 118.95 | -4.5 (-3.65%) | 111,713 |
| 25 Jul 2005 | INR | 120 | 130 | 118 | 123.45 | 123.45 | +7.25 (+6.24%) | 290,716 |
| 22 Jul 2005 | INR | 111.9 | 118 | 109.1 | 116.2 | 116.2 | +7.2 (+6.61%) | 114,641 |
| 21 Jul 2005 | INR | 110 | 118 | 102.25 | 109 | 109 | -0.9 (-0.82%) | 127,455 |
| 20 Jul 2005 | INR | 119.65 | 119.7 | 108.1 | 109.9 | 109.9 | -4.25 (-3.72%) | 126,090 |
| 19 Jul 2005 | INR | 122.9 | 127.5 | 113 | 114.15 | 114.15 | -4.2 (-3.55%) | 213,788 |
| 18 Jul 2005 | INR | 112 | 125 | 108 | 118.35 | 118.35 | +9.7 (+8.93%) | 348,916 |
| 15 Jul 2005 | INR | 96 | 111 | 92 | 108.65 | 108.65 | +13.1 (+13.71%) | 371,250 |
| 14 Jul 2005 | INR | 88 | 98.15 | 86.6 | 95.55 | 95.55 | +6.8 (+7.66%) | 98,087 |
| 13 Jul 2005 | INR | 88.95 | 92.85 | 87 | 88.75 | 88.75 | +2.75 (+3.20%) | 49,709 |
| 12 Jul 2005 | INR | 88.3 | 89.4 | 86 | 86 | 86 | -2.9 (-3.26%) | 30,076 |
| 11 Jul 2005 | INR | 89.75 | 90 | 87.2 | 88.9 | 88.9 | +1.9 (+2.18%) | 15,864 |
| 8 Jul 2005 | INR | 85.1 | 89.5 | 85.1 | 87 | 87 | -1 (-1.14%) | 21,727 |
| 7 Jul 2005 | INR | 92.8 | 93 | 85.1 | 88 | 88 | +0.9 (+1.03%) | 48,458 |
| 6 Jul 2005 | INR | 87.85 | 93 | 85 | 87.1 | 87.1 | +2.1 (+2.47%) | 40,504 |
| 5 Jul 2005 | INR | 88.25 | 89 | 84.6 | 85 | 85 | -1.95 (-2.24%) | 19,310 |
| 4 Jul 2005 | INR | 89 | 90 | 84.15 | 86.95 | 86.95 | -1 (-1.14%) | 21,072 |
| 1 Jul 2005 | INR | 89 | 89.75 | 87.15 | 87.95 | 87.95 | -0.9 (-1.01%) | 17,292 |
| 30 Jun 2005 | INR | 89 | 92 | 88.1 | 88.85 | 88.85 | -0.1 (-0.11%) | 30,434 |
| 29 Jun 2005 | INR | 92.9 | 92.9 | 88 | 88.95 | 88.95 | -0.55 (-0.61%) | 19,746 |
| 28 Jun 2005 | INR | 93 | 95.75 | 89 | 89.5 | 89.5 | -3.15 (-3.40%) | 68,985 |
| 27 Jun 2005 | INR | 89.9 | 95.15 | 88.5 | 92.65 | 92.65 | +2.65 (+2.94%) | 71,491 |
| 24 Jun 2005 | INR | 86.65 | 93 | 85.05 | 90 | 90 | +2.9 (+3.33%) | 26,932 |
| 23 Jun 2005 | INR | 88.75 | 88.75 | 87 | 87.1 | 87.1 | +0.3 (+0.35%) | 9,280 |
| 22 Jun 2005 | INR | 90 | 90 | 86.1 | 86.8 | 86.8 | -1.25 (-1.42%) | 12,170 |
| 21 Jun 2005 | INR | 88 | 89.9 | 87.5 | 88.05 | 88.05 | +0.25 (+0.28%) | 24,324 |
| 20 Jun 2005 | INR | 91.95 | 91.95 | 87 | 87.8 | 87.8 | -2.3 (-2.55%) | 17,195 |
| 17 Jun 2005 | INR | 94 | 94.1 | 87.5 | 90.1 | 90.1 | -1.65 (-1.80%) | 23,859 |
