| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2005 | INR | 29.3 | 30.4 | 29.3 | 29.8 | 29.8 | 0.0 (0.0%) | 23,132 |
| 3 Aug 2005 | INR | 30.7 | 30.7 | 29.55 | 29.8 | 29.8 | 0.0 (0.0%) | 20,181 |
| 2 Aug 2005 | INR | 29.8 | 30.45 | 29.55 | 29.8 | 29.8 | +0.1 (+0.34%) | 27,857 |
| 1 Aug 2005 | INR | 30.9 | 30.9 | 29.1 | 29.7 | 29.7 | -0.85 (-2.78%) | 25,452 |
| 29 Jul 2005 | INR | 31 | 31.1 | 30.5 | 30.55 | 30.55 | -0.35 (-1.13%) | 17,466 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 30.9 | 30.9 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 31.8 | 31.8 | 30.6 | 30.9 | 30.9 | -0.4 (-1.28%) | 8,411 |
| 26 Jul 2005 | INR | 32.5 | 32.5 | 30.6 | 31.3 | 31.3 | -0.65 (-2.03%) | 23,630 |
| 25 Jul 2005 | INR | 32.65 | 33 | 31.8 | 31.95 | 31.95 | +0.05 (+0.16%) | 40,478 |
| 22 Jul 2005 | INR | 31.9 | 32.3 | 31.75 | 31.9 | 31.9 | +0.2 (+0.63%) | 34,850 |
| 21 Jul 2005 | INR | 33.7 | 33.7 | 31.5 | 31.7 | 31.7 | -1.15 (-3.50%) | 51,267 |
| 20 Jul 2005 | INR | 32 | 34.25 | 32 | 32.85 | 32.85 | -0.15 (-0.45%) | 129,228 |
| 19 Jul 2005 | INR | 32.6 | 33.4 | 30.05 | 33 | 33 | +3.1 (+10.37%) | 208,851 |
| 18 Jul 2005 | INR | 30 | 30.8 | 29.65 | 29.9 | 29.9 | 0.0 (0.0%) | 34,496 |
| 15 Jul 2005 | INR | 30 | 31.25 | 29.7 | 29.9 | 29.9 | +0.25 (+0.84%) | 31,594 |
| 14 Jul 2005 | INR | 30.4 | 30.5 | 29.5 | 29.65 | 29.65 | -0.45 (-1.50%) | 27,185 |
| 13 Jul 2005 | INR | 31 | 31 | 30 | 30.1 | 30.1 | -0.55 (-1.79%) | 22,805 |
| 12 Jul 2005 | INR | 30.15 | 31 | 30.15 | 30.65 | 30.65 | -0.15 (-0.49%) | 18,567 |
| 11 Jul 2005 | INR | 30.85 | 31.1 | 30.6 | 30.8 | 30.8 | +0.35 (+1.15%) | 23,711 |
| 8 Jul 2005 | INR | 30.6 | 31.3 | 30 | 30.45 | 30.45 | -0.4 (-1.30%) | 47,424 |
| 7 Jul 2005 | INR | 31.8 | 31.8 | 30.55 | 30.85 | 30.85 | -0.2 (-0.64%) | 29,573 |
| 6 Jul 2005 | INR | 31.45 | 31.95 | 30.9 | 31.05 | 31.05 | 0.0 (0.0%) | 52,282 |
| 5 Jul 2005 | INR | 31.95 | 31.95 | 30.5 | 31.05 | 31.05 | -0.05 (-0.16%) | 50,009 |
| 4 Jul 2005 | INR | 31.4 | 31.85 | 30.5 | 31.1 | 31.1 | +0.15 (+0.48%) | 35,544 |
| 1 Jul 2005 | INR | 30.8 | 31.3 | 30.5 | 30.95 | 30.95 | +0.2 (+0.65%) | 38,640 |
| 30 Jun 2005 | INR | 31.8 | 32 | 30.5 | 30.75 | 30.75 | 0.0 (0.0%) | 42,886 |
| 29 Jun 2005 | INR | 30.5 | 31.4 | 30.5 | 30.75 | 30.75 | +0.15 (+0.49%) | 31,721 |
| 28 Jun 2005 | INR | 32.45 | 32.45 | 30.4 | 30.6 | 30.6 | -0.85 (-2.70%) | 51,270 |
| 27 Jun 2005 | INR | 32.55 | 32.9 | 31.25 | 31.45 | 31.45 | -0.85 (-2.63%) | 65,376 |
| 24 Jun 2005 | INR | 31 | 33.95 | 31 | 32.3 | 32.3 | +1.3 (+4.19%) | 133,810 |
