| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2005 | INR | 31 | 31.55 | 30.55 | 30.7 | 30.7 | -0.75 (-2.38%) | 3,388,269 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 31.45 | 31.45 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 31.95 | 32 | 31.25 | 31.45 | 31.45 | -0.4 (-1.26%) | 1,640,180 |
| 26 Jul 2005 | INR | 32.9 | 33 | 31.35 | 31.85 | 31.85 | -0.75 (-2.30%) | 5,151,431 |
| 25 Jul 2005 | INR | 32.95 | 33.6 | 32.15 | 32.6 | 32.6 | +0.15 (+0.46%) | 9,527,566 |
| 22 Jul 2005 | INR | 31.45 | 33.2 | 30.8 | 32.45 | 32.45 | +1.25 (+4.01%) | 9,511,657 |
| 21 Jul 2005 | INR | 32.85 | 32.9 | 30.85 | 31.2 | 31.2 | -1.2 (-3.70%) | 4,599,482 |
| 20 Jul 2005 | INR | 32.6 | 33.65 | 32.25 | 32.4 | 32.4 | +0.45 (+1.41%) | 11,091,924 |
| 19 Jul 2005 | INR | 30.25 | 32.35 | 29.9 | 31.95 | 31.95 | +2 (+6.68%) | 10,764,349 |
| 18 Jul 2005 | INR | 29.85 | 30.55 | 29.5 | 29.95 | 29.95 | +0.55 (+1.87%) | 3,966,249 |
| 15 Jul 2005 | INR | 29.2 | 29.75 | 29.15 | 29.4 | 29.4 | +0.3 (+1.03%) | 1,586,278 |
| 14 Jul 2005 | INR | 29.7 | 29.85 | 29.05 | 29.1 | 29.1 | -0.3 (-1.02%) | 2,344,952 |
| 13 Jul 2005 | INR | 30 | 30.8 | 29.2 | 29.4 | 29.4 | -0.35 (-1.18%) | 6,019,195 |
| 12 Jul 2005 | INR | 29.65 | 30 | 28.75 | 29.75 | 29.75 | +0.3 (+1.02%) | 3,348,960 |
| 11 Jul 2005 | INR | 30.15 | 30.35 | 29.25 | 29.45 | 29.45 | -0.35 (-1.17%) | 3,613,101 |
| 8 Jul 2005 | INR | 29 | 30.1 | 28.75 | 29.8 | 29.8 | +1.15 (+4.01%) | 4,926,842 |
| 7 Jul 2005 | INR | 30 | 30 | 28.5 | 28.65 | 28.65 | -0.6 (-2.05%) | 2,693,559 |
| 6 Jul 2005 | INR | 29.5 | 30 | 28.95 | 29.25 | 29.25 | +0.25 (+0.86%) | 3,296,050 |
| 5 Jul 2005 | INR | 31 | 31.25 | 28.55 | 29 | 29 | -1.85 (-6.00%) | 7,818,159 |
| 4 Jul 2005 | INR | 30.1 | 32 | 27.55 | 30.85 | 30.85 | +3.95 (+14.68%) | 25,364,756 |
| 1 Jul 2005 | INR | 26.1 | 27.4 | 26.1 | 26.9 | 26.9 | +1 (+3.86%) | 2,620,041 |
| 30 Jun 2005 | INR | 26 | 26.15 | 25.8 | 25.9 | 25.9 | +0.05 (+0.19%) | 541,457 |
| 29 Jun 2005 | INR | 26 | 26.1 | 25.6 | 25.85 | 25.85 | -0.05 (-0.19%) | 620,378 |
| 28 Jun 2005 | INR | 26.65 | 26.65 | 25.9 | 25.9 | 25.9 | -0.65 (-2.45%) | 855,557 |
| 27 Jun 2005 | INR | 26.6 | 27.25 | 26.4 | 26.55 | 26.55 | +0.1 (+0.38%) | 1,692,585 |
| 24 Jun 2005 | INR | 26 | 26.6 | 25.8 | 26.45 | 26.45 | +0.4 (+1.54%) | 1,367,230 |
| 23 Jun 2005 | INR | 26.3 | 26.45 | 25.85 | 26.05 | 26.05 | +0.05 (+0.19%) | 1,449,098 |
| 22 Jun 2005 | INR | 26 | 26.2 | 25.75 | 26 | 26 | +0.2 (+0.78%) | 1,074,078 |
| 21 Jun 2005 | INR | 25.8 | 26.2 | 25.65 | 25.8 | 25.8 | -0.1 (-0.39%) | 764,454 |
| 20 Jun 2005 | INR | 26.4 | 26.45 | 25.8 | 25.9 | 25.9 | -0.25 (-0.96%) | 819,920 |
