| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2005 | INR | 0 | 0 | 0 | 55.1 | 55.1 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 54.6 | 56 | 52.4 | 55.1 | 55.1 | +0.75 (+1.38%) | 136,759 |
| 26 Jul 2005 | INR | 59.85 | 60.25 | 53.5 | 54.35 | 54.35 | -4.45 (-7.57%) | 336,750 |
| 25 Jul 2005 | INR | 56 | 59.35 | 52.55 | 58.8 | 58.8 | +2.7 (+4.81%) | 618,761 |
| 22 Jul 2005 | INR | 55.8 | 59.4 | 52.1 | 56.1 | 56.1 | +1.6 (+2.94%) | 1,057,394 |
| 21 Jul 2005 | INR | 47 | 54.7 | 47 | 54.5 | 54.5 | +8.9 (+19.52%) | 1,060,103 |
| 20 Jul 2005 | INR | 43.75 | 47 | 43.05 | 45.6 | 45.6 | +2.85 (+6.67%) | 272,607 |
| 19 Jul 2005 | INR | 43.4 | 43.4 | 42 | 42.75 | 42.75 | +0.3 (+0.71%) | 157,531 |
| 18 Jul 2005 | INR | 41.35 | 43.7 | 41.05 | 42.45 | 42.45 | +2.2 (+5.47%) | 216,217 |
| 15 Jul 2005 | INR | 41 | 41.4 | 39.6 | 40.25 | 40.25 | +0.65 (+1.64%) | 79,783 |
| 14 Jul 2005 | INR | 38 | 41 | 37.85 | 39.6 | 39.6 | +1.7 (+4.49%) | 92,148 |
| 13 Jul 2005 | INR | 37.95 | 38.95 | 37.2 | 37.9 | 37.9 | +0.65 (+1.74%) | 22,986 |
| 12 Jul 2005 | INR | 37.95 | 37.95 | 37 | 37.25 | 37.25 | -0.8 (-2.10%) | 15,938 |
| 11 Jul 2005 | INR | 36.35 | 38.15 | 36.35 | 38.05 | 38.05 | +1.05 (+2.84%) | 26,532 |
| 8 Jul 2005 | INR | 37.5 | 37.65 | 36.65 | 37 | 37 | 0.0 (0.0%) | 19,848 |
| 7 Jul 2005 | INR | 37 | 37.5 | 36.7 | 37 | 37 | -0.5 (-1.33%) | 7,420 |
| 6 Jul 2005 | INR | 37.1 | 38 | 36.75 | 37.5 | 37.5 | +0.9 (+2.46%) | 21,441 |
| 5 Jul 2005 | INR | 38.9 | 38.9 | 36.55 | 36.6 | 36.6 | -0.5 (-1.35%) | 41,238 |
| 4 Jul 2005 | INR | 38 | 39 | 37.1 | 37.1 | 37.1 | +0.05 (+0.13%) | 15,791 |
| 1 Jul 2005 | INR | 36 | 37.5 | 36 | 37.05 | 37.05 | +0.55 (+1.51%) | 22,555 |
| 30 Jun 2005 | INR | 36.3 | 37.35 | 35.3 | 36.5 | 36.5 | +0.95 (+2.67%) | 40,366 |
| 29 Jun 2005 | INR | 35.5 | 35.95 | 35.1 | 35.55 | 35.55 | 0.0 (0.0%) | 7,851 |
| 28 Jun 2005 | INR | 36.5 | 36.5 | 35.1 | 35.55 | 35.55 | -0.65 (-1.80%) | 12,570 |
| 27 Jun 2005 | INR | 36 | 37 | 36 | 36.2 | 36.2 | -0.3 (-0.82%) | 13,826 |
| 24 Jun 2005 | INR | 35.5 | 36.95 | 35.45 | 36.5 | 36.5 | +0.85 (+2.38%) | 14,685 |
| 23 Jun 2005 | INR | 36 | 36 | 35.35 | 35.65 | 35.65 | +0.1 (+0.28%) | 14,085 |
| 22 Jun 2005 | INR | 36 | 36.85 | 35.05 | 35.55 | 35.55 | +0.1 (+0.28%) | 18,389 |
| 21 Jun 2005 | INR | 35.45 | 35.85 | 35.1 | 35.45 | 35.45 | -0.15 (-0.42%) | 14,394 |
| 20 Jun 2005 | INR | 36 | 36.3 | 35 | 35.6 | 35.6 | +0.1 (+0.28%) | 26,178 |
| 17 Jun 2005 | INR | 37.3 | 37.3 | 35 | 35.5 | 35.5 | -1 (-2.74%) | 36,930 |
