| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2005 | INR | 58.4 | 62.5 | 53 | 60.1 | 60.1 | +1.8 (+3.09%) | 42,819 |
| 29 Jul 2005 | INR | 58 | 60.2 | 57 | 58.3 | 58.3 | +3.55 (+6.48%) | 177,883 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 54.75 | 54.75 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 50 | 54.75 | 50 | 54.75 | 54.75 | +4.75 (+9.50%) | 49,811 |
| 26 Jul 2005 | INR | 46 | 50.6 | 45.1 | 50 | 50 | +4 (+8.70%) | 45,028 |
| 25 Jul 2005 | INR | 43.95 | 47.3 | 43 | 46 | 46 | +3 (+6.98%) | 33,991 |
| 22 Jul 2005 | INR | 42 | 44 | 41.7 | 43 | 43 | +0.6 (+1.42%) | 9,556 |
| 21 Jul 2005 | INR | 43.5 | 43.5 | 41.3 | 42.4 | 42.4 | -1.35 (-3.09%) | 8,750 |
| 20 Jul 2005 | INR | 44.95 | 44.95 | 42.55 | 43.75 | 43.75 | 0.0 (0.0%) | 9,056 |
| 19 Jul 2005 | INR | 42.9 | 45 | 41.65 | 43.75 | 43.75 | +1.5 (+3.55%) | 9,797 |
| 18 Jul 2005 | INR | 43.5 | 44.7 | 42.25 | 42.25 | 42.25 | +0.05 (+0.12%) | 11,910 |
| 15 Jul 2005 | INR | 45 | 45.35 | 42 | 42.2 | 42.2 | -1.85 (-4.20%) | 11,830 |
| 14 Jul 2005 | INR | 46 | 46.45 | 43.25 | 44.05 | 44.05 | +1.8 (+4.26%) | 30,244 |
| 13 Jul 2005 | INR | 42.25 | 42.25 | 40.3 | 42.25 | 42.25 | +2 (+4.97%) | 14,880 |
| 12 Jul 2005 | INR | 39.95 | 40.55 | 39.15 | 40.25 | 40.25 | +1.6 (+4.14%) | 7,610 |
| 11 Jul 2005 | INR | 35.9 | 38.65 | 35.8 | 38.65 | 38.65 | +1.85 (+5.03%) | 5,060 |
| 8 Jul 2005 | INR | 36.8 | 38.9 | 36.8 | 36.8 | 36.8 | -1.45 (-3.79%) | 2,887 |
| 7 Jul 2005 | INR | 36.4 | 39.05 | 36.4 | 38.25 | 38.25 | +1.2 (+3.24%) | 3,875 |
| 6 Jul 2005 | INR | 37 | 37.3 | 36.05 | 37.05 | 37.05 | +0.7 (+1.93%) | 2,550 |
| 5 Jul 2005 | INR | 36 | 36.35 | 35 | 36.35 | 36.35 | +0.35 (+0.97%) | 2,245 |
| 4 Jul 2005 | INR | 37.1 | 37.1 | 35.7 | 36 | 36 | -1.3 (-3.49%) | 5,700 |
| 1 Jul 2005 | INR | 37.75 | 38 | 36.25 | 37.3 | 37.3 | +0.8 (+2.19%) | 2,500 |
| 30 Jun 2005 | INR | 36.75 | 38.55 | 35 | 36.5 | 36.5 | -0.5 (-1.35%) | 5,100 |
| 29 Jun 2005 | INR | 36.15 | 38 | 36.15 | 37 | 37 | -1 (-2.63%) | 8,820 |
| 28 Jun 2005 | INR | 39 | 39.25 | 37 | 38 | 38 | +0.35 (+0.93%) | 6,860 |
| 27 Jun 2005 | INR | 39.9 | 39.9 | 37.5 | 37.65 | 37.65 | -0.7 (-1.83%) | 1,100 |
| 24 Jun 2005 | INR | 37.1 | 39 | 37.1 | 38.35 | 38.35 | -0.45 (-1.16%) | 2,520 |
| 23 Jun 2005 | INR | 38.85 | 38.85 | 36.25 | 38.8 | 38.8 | +1.8 (+4.86%) | 4,086 |
| 22 Jun 2005 | INR | 37 | 39.35 | 36.6 | 37 | 37 | -0.25 (-0.67%) | 12,450 |
| 21 Jun 2005 | INR | 38.5 | 38.5 | 36.95 | 37.25 | 37.25 | -0.25 (-0.67%) | 4,509 |
