| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2005 | INR | 24.75 | 25.6 | 24.75 | 25.25 | 25.25 | 0.0 (0.0%) | 19,878 |
| 25 Jul 2005 | INR | 25.5 | 25.9 | 25 | 25.25 | 25.25 | -0.25 (-0.98%) | 18,961 |
| 22 Jul 2005 | INR | 25.4 | 26.1 | 25.3 | 25.5 | 25.5 | 0.0 (0.0%) | 23,638 |
| 21 Jul 2005 | INR | 26.25 | 26.4 | 25.35 | 25.5 | 25.5 | -0.35 (-1.35%) | 39,931 |
| 20 Jul 2005 | INR | 25.6 | 26.7 | 25 | 25.85 | 25.85 | +0.35 (+1.37%) | 66,005 |
| 19 Jul 2005 | INR | 26.25 | 26.25 | 25.3 | 25.5 | 25.5 | 0.0 (0.0%) | 25,213 |
| 18 Jul 2005 | INR | 25 | 26.75 | 25 | 25.5 | 25.5 | +0.9 (+3.66%) | 85,729 |
| 15 Jul 2005 | INR | 24 | 25 | 23.8 | 24.6 | 24.6 | +1.05 (+4.46%) | 34,398 |
| 14 Jul 2005 | INR | 23.25 | 24.15 | 23.25 | 23.55 | 23.55 | 0.0 (0.0%) | 18,589 |
| 13 Jul 2005 | INR | 25 | 25 | 23.4 | 23.55 | 23.55 | -0.15 (-0.63%) | 12,278 |
| 12 Jul 2005 | INR | 24 | 24 | 23.6 | 23.7 | 23.7 | +0.15 (+0.64%) | 11,958 |
| 11 Jul 2005 | INR | 24.2 | 24.2 | 23.5 | 23.55 | 23.55 | -0.35 (-1.46%) | 25,385 |
| 8 Jul 2005 | INR | 23.75 | 24.3 | 23.75 | 23.9 | 23.9 | -0.3 (-1.24%) | 16,537 |
| 7 Jul 2005 | INR | 24.3 | 24.4 | 24 | 24.2 | 24.2 | 0.0 (0.0%) | 20,239 |
| 6 Jul 2005 | INR | 24.25 | 24.6 | 24.2 | 24.2 | 24.2 | -0.25 (-1.02%) | 9,674 |
| 5 Jul 2005 | INR | 24.9 | 24.9 | 24.25 | 24.45 | 24.45 | +0.15 (+0.62%) | 10,985 |
| 4 Jul 2005 | INR | 24 | 24.75 | 24 | 24.3 | 24.3 | -0.25 (-1.02%) | 11,158 |
| 1 Jul 2005 | INR | 27.05 | 27.05 | 24.5 | 24.55 | 24.55 | +0.45 (+1.87%) | 23,070 |
| 30 Jun 2005 | INR | 24.25 | 24.7 | 24.1 | 24.1 | 24.1 | 0.0 (0.0%) | 11,312 |
| 29 Jun 2005 | INR | 25.2 | 25.2 | 24 | 24.1 | 24.1 | -0.4 (-1.63%) | 23,246 |
| 28 Jun 2005 | INR | 25.35 | 25.35 | 24.5 | 24.5 | 24.5 | -0.3 (-1.21%) | 8,256 |
| 27 Jun 2005 | INR | 24.6 | 25.4 | 24.6 | 24.8 | 24.8 | +0.1 (+0.40%) | 16,258 |
| 24 Jun 2005 | INR | 24.6 | 24.9 | 24.5 | 24.7 | 24.7 | -0.2 (-0.80%) | 14,740 |
| 23 Jun 2005 | INR | 24.65 | 25 | 24.65 | 24.9 | 24.9 | +0.1 (+0.40%) | 5,672 |
| 22 Jun 2005 | INR | 24.9 | 25.4 | 24.7 | 24.8 | 24.8 | -0.1 (-0.40%) | 14,722 |
| 21 Jun 2005 | INR | 25.15 | 25.35 | 24.8 | 24.9 | 24.9 | -0.2 (-0.80%) | 7,773 |
| 20 Jun 2005 | INR | 24.75 | 25.55 | 24.75 | 25.1 | 25.1 | +0.25 (+1.01%) | 21,417 |
| 17 Jun 2005 | INR | 25.4 | 25.95 | 24.75 | 24.85 | 24.85 | -0.55 (-2.17%) | 20,032 |
| 16 Jun 2005 | INR | 26.5 | 26.5 | 25.4 | 25.4 | 25.4 | -0.7 (-2.68%) | 19,405 |
| 15 Jun 2005 | INR | 26.5 | 26.6 | 26 | 26.1 | 26.1 | 0.0 (0.0%) | 24,776 |
