| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2005 | INR | 30.9 | 30.9 | 29.45 | 29.65 | 29.65 | -0.6 (-1.98%) | 182,502 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 30.25 | 30.25 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 30.8 | 30.9 | 30 | 30.25 | 30.25 | -0.3 (-0.98%) | 96,804 |
| 26 Jul 2005 | INR | 29.8 | 32.65 | 29.8 | 30.55 | 30.55 | +0.7 (+2.35%) | 912,784 |
| 25 Jul 2005 | INR | 29.1 | 31.4 | 28.75 | 29.85 | 29.85 | +1.15 (+4.01%) | 694,611 |
| 22 Jul 2005 | INR | 28.9 | 29.15 | 28.6 | 28.7 | 28.7 | +0.25 (+0.88%) | 95,011 |
| 21 Jul 2005 | INR | 28.4 | 29.95 | 28.2 | 28.45 | 28.45 | +0.05 (+0.18%) | 172,215 |
| 20 Jul 2005 | INR | 30 | 30.35 | 27.9 | 28.4 | 28.4 | -0.3 (-1.05%) | 501,993 |
| 19 Jul 2005 | INR | 31 | 31.4 | 28.5 | 28.7 | 28.7 | -0.65 (-2.21%) | 155,214 |
| 18 Jul 2005 | INR | 29 | 29.75 | 28.85 | 29.35 | 29.35 | +1.1 (+3.89%) | 238,732 |
| 15 Jul 2005 | INR | 28 | 29 | 27.8 | 28.25 | 28.25 | +0.5 (+1.80%) | 181,947 |
| 14 Jul 2005 | INR | 27.6 | 28.5 | 27.55 | 27.75 | 27.75 | +0.05 (+0.18%) | 75,733 |
| 13 Jul 2005 | INR | 28.9 | 29 | 27.55 | 27.7 | 27.7 | -0.55 (-1.95%) | 68,868 |
| 12 Jul 2005 | INR | 30 | 30 | 28 | 28.25 | 28.25 | 0.0 (0.0%) | 38,228 |
| 11 Jul 2005 | INR | 28.9 | 30.4 | 27.95 | 28.25 | 28.25 | +0.35 (+1.25%) | 65,381 |
| 8 Jul 2005 | INR | 28.9 | 28.9 | 27.6 | 27.9 | 27.9 | +0.05 (+0.18%) | 26,370 |
| 7 Jul 2005 | INR | 27.5 | 29.35 | 27.5 | 27.85 | 27.85 | -1.1 (-3.80%) | 30,949 |
| 6 Jul 2005 | INR | 29.3 | 29.5 | 28.7 | 28.95 | 28.95 | +0.45 (+1.58%) | 51,747 |
| 5 Jul 2005 | INR | 28.95 | 29.5 | 28 | 28.5 | 28.5 | +0.55 (+1.97%) | 113,086 |
| 4 Jul 2005 | INR | 29.05 | 29.45 | 27.5 | 27.95 | 27.95 | -0.6 (-2.10%) | 73,980 |
| 1 Jul 2005 | INR | 29.45 | 29.45 | 28.3 | 28.55 | 28.55 | -0.05 (-0.17%) | 25,134 |
| 30 Jun 2005 | INR | 29.5 | 29.5 | 28.5 | 28.6 | 28.6 | -0.3 (-1.04%) | 57,839 |
| 29 Jun 2005 | INR | 29.5 | 29.5 | 28.6 | 28.9 | 28.9 | -0.15 (-0.52%) | 13,952 |
| 28 Jun 2005 | INR | 29.9 | 30.3 | 29 | 29.05 | 29.05 | -0.6 (-2.02%) | 76,908 |
| 27 Jun 2005 | INR | 31.5 | 32 | 29.5 | 29.65 | 29.65 | +0.45 (+1.54%) | 67,626 |
| 24 Jun 2005 | INR | 28.5 | 29.5 | 28.5 | 29.2 | 29.2 | +0.2 (+0.69%) | 49,264 |
| 23 Jun 2005 | INR | 28.9 | 29.4 | 28.8 | 29 | 29 | +0.1 (+0.35%) | 61,256 |
| 22 Jun 2005 | INR | 30.8 | 31 | 28.7 | 28.9 | 28.9 | -0.95 (-3.18%) | 115,318 |
| 21 Jun 2005 | INR | 29.8 | 32 | 29.15 | 29.85 | 29.85 | +0.85 (+2.93%) | 275,769 |
| 20 Jun 2005 | INR | 30.7 | 31 | 28.7 | 29 | 29 | -0.15 (-0.51%) | 103,969 |
