| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2005 | INR | 84 | 87.6 | 84 | 84.35 | 84.35 | +1.4 (+1.69%) | 101,637 |
| 22 Jul 2005 | INR | 84 | 86.2 | 82.1 | 82.95 | 82.95 | -1.1 (-1.31%) | 55,337 |
| 21 Jul 2005 | INR | 88.65 | 90 | 82.15 | 84.05 | 84.05 | -3.5 (-4.00%) | 94,077 |
| 20 Jul 2005 | INR | 87.15 | 92 | 86.1 | 87.55 | 87.55 | +1.8 (+2.10%) | 375,805 |
| 19 Jul 2005 | INR | 88.25 | 89 | 80 | 85.75 | 85.75 | -2.8 (-3.16%) | 429,747 |
| 18 Jul 2005 | INR | 91 | 93 | 87.25 | 88.55 | 88.55 | -0.7 (-0.78%) | 151,004 |
| 15 Jul 2005 | INR | 93.6 | 97.5 | 87.2 | 89.25 | 89.25 | -6.25 (-6.54%) | 352,017 |
| 14 Jul 2005 | INR | 95.55 | 95.55 | 90.15 | 95.5 | 95.5 | +8.6 (+9.90%) | 751,534 |
| 13 Jul 2005 | INR | 86.4 | 86.9 | 83 | 86.9 | 86.9 | +7.9 (+10%) | 134,731 |
| 12 Jul 2005 | INR | 73.3 | 79 | 72.5 | 79 | 79 | +7.15 (+9.95%) | 508,859 |
| 11 Jul 2005 | INR | 67.4 | 71.85 | 66 | 71.85 | 71.85 | +6.5 (+9.95%) | 282,897 |
| 8 Jul 2005 | INR | 66 | 68 | 64.5 | 65.35 | 65.35 | +0.45 (+0.69%) | 172,860 |
| 7 Jul 2005 | INR | 67.3 | 69.8 | 64.4 | 64.9 | 64.9 | -0.5 (-0.76%) | 311,801 |
| 6 Jul 2005 | INR | 60 | 65.4 | 60 | 65.4 | 65.4 | +5.9 (+9.92%) | 229,339 |
| 5 Jul 2005 | INR | 65.4 | 65.4 | 58.6 | 59.5 | 59.5 | -5.45 (-8.39%) | 195,915 |
| 4 Jul 2005 | INR | 68.5 | 70.65 | 62.2 | 64.95 | 64.95 | -2.55 (-3.78%) | 627,167 |
| 1 Jul 2005 | INR | 58.8 | 68.6 | 56.9 | 67.5 | 67.5 | +10.3 (+18.01%) | 1,006,996 |
| 30 Jun 2005 | INR | 51.95 | 60.8 | 51.65 | 57.2 | 57.2 | +6 (+11.72%) | 1,075,855 |
| 29 Jun 2005 | INR | 48.25 | 53.7 | 47.55 | 51.2 | 51.2 | +3.9 (+8.25%) | 586,961 |
| 28 Jun 2005 | INR | 48.85 | 51.6 | 46.55 | 47.3 | 47.3 | -1.35 (-2.77%) | 463,398 |
| 27 Jun 2005 | INR | 47.4 | 51.5 | 45.8 | 48.65 | 48.65 | +1.85 (+3.95%) | 520,497 |
| 24 Jun 2005 | INR | 43.9 | 48 | 43.8 | 46.8 | 46.8 | +4.35 (+10.25%) | 570,125 |
| 23 Jun 2005 | INR | 40.8 | 43.35 | 40.5 | 42.45 | 42.45 | +1.85 (+4.56%) | 140,540 |
| 22 Jun 2005 | INR | 40.55 | 43 | 39.65 | 40.6 | 40.6 | +0.65 (+1.63%) | 143,660 |
| 21 Jun 2005 | INR | 40.2 | 40.25 | 39.1 | 39.95 | 39.95 | -0.35 (-0.87%) | 68,895 |
| 20 Jun 2005 | INR | 40.9 | 41.5 | 39.1 | 40.3 | 40.3 | +0.6 (+1.51%) | 71,900 |
| 17 Jun 2005 | INR | 43.55 | 43.55 | 39.4 | 39.7 | 39.7 | -3.45 (-8.00%) | 165,226 |
| 16 Jun 2005 | INR | 45.5 | 46.85 | 42.7 | 43.15 | 43.15 | -1.8 (-4.00%) | 369,850 |
| 15 Jun 2005 | INR | 43.1 | 46.25 | 43 | 44.95 | 44.95 | +2.7 (+6.39%) | 619,119 |
| 14 Jun 2005 | INR | 38.6 | 42.8 | 38.6 | 42.25 | 42.25 | +3.5 (+9.03%) | 212,599 |
