| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2005 | INR | 30.45 | 30.5 | 29 | 30 | 30 | +0.55 (+1.87%) | 15,195 |
| 2 Aug 2005 | INR | 27.1 | 34.5 | 27.1 | 29.45 | 29.45 | +0.45 (+1.55%) | 14,801 |
| 1 Aug 2005 | INR | 29.3 | 29.3 | 28.2 | 29 | 29 | -0.35 (-1.19%) | 2,101 |
| 29 Jul 2005 | INR | 28.2 | 29.5 | 28.2 | 29.35 | 29.35 | +0.75 (+2.62%) | 202 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 28.6 | 28.6 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 28.5 | 29.15 | 28.3 | 28.6 | 28.6 | +0.1 (+0.35%) | 1,850 |
| 26 Jul 2005 | INR | 29.4 | 29.5 | 28.25 | 28.5 | 28.5 | -0.9 (-3.06%) | 3,401 |
| 25 Jul 2005 | INR | 29.2 | 29.85 | 28.5 | 29.4 | 29.4 | +0.45 (+1.55%) | 6,807 |
| 22 Jul 2005 | INR | 29.8 | 29.9 | 28.95 | 28.95 | 28.95 | -0.3 (-1.03%) | 14,158 |
| 21 Jul 2005 | INR | 29.9 | 29.9 | 28.75 | 29.25 | 29.25 | +0.3 (+1.04%) | 7,851 |
| 20 Jul 2005 | INR | 29.1 | 29.1 | 28.3 | 28.95 | 28.95 | +0.45 (+1.58%) | 3,350 |
| 19 Jul 2005 | INR | 29 | 29.3 | 28.5 | 28.5 | 28.5 | -0.6 (-2.06%) | 10,650 |
| 18 Jul 2005 | INR | 29.1 | 29.1 | 29 | 29.1 | 29.1 | -0.15 (-0.51%) | 3,200 |
| 15 Jul 2005 | INR | 29.25 | 29.35 | 28.65 | 29.25 | 29.25 | -0.25 (-0.85%) | 3,650 |
| 14 Jul 2005 | INR | 29.5 | 29.5 | 28.8 | 29.5 | 29.5 | 0.0 (0.0%) | 6,548 |
| 13 Jul 2005 | INR | 24.5 | 30.15 | 24.5 | 29.5 | 29.5 | +0.3 (+1.03%) | 10,653 |
| 12 Jul 2005 | INR | 29 | 29.45 | 29 | 29.2 | 29.2 | +0.1 (+0.34%) | 6,515 |
| 11 Jul 2005 | INR | 29.75 | 29.8 | 28.6 | 29.1 | 29.1 | +0.85 (+3.01%) | 6,713 |
| 8 Jul 2005 | INR | 27.7 | 28.25 | 27.7 | 28.25 | 28.25 | +0.6 (+2.17%) | 150 |
| 7 Jul 2005 | INR | 27.55 | 28.3 | 27.55 | 27.65 | 27.65 | -0.45 (-1.60%) | 2,425 |
| 6 Jul 2005 | INR | 28.5 | 28.5 | 28.1 | 28.1 | 28.1 | -1.15 (-3.93%) | 806 |
| 5 Jul 2005 | INR | 30 | 30 | 28.2 | 29.25 | 29.25 | -0.1 (-0.34%) | 10,753 |
| 4 Jul 2005 | INR | 31 | 31 | 28.3 | 29.35 | 29.35 | +0.4 (+1.38%) | 12,199 |
| 1 Jul 2005 | INR | 26 | 31 | 26 | 28.95 | 28.95 | +3.25 (+12.65%) | 29,725 |
| 30 Jun 2005 | INR | 25.5 | 26.9 | 25.45 | 25.7 | 25.7 | +0.95 (+3.84%) | 7,750 |
| 29 Jun 2005 | INR | 24 | 24.75 | 23.9 | 24.75 | 24.75 | -0.65 (-2.56%) | 334 |
| 28 Jun 2005 | INR | 0 | 0 | 0 | 25.4 | 25.4 | 0.0 (0.0%) | 0 |
| 27 Jun 2005 | INR | 27.5 | 27.5 | 25 | 25.4 | 25.4 | +0.4 (+1.60%) | 2,969 |
| 24 Jun 2005 | INR | 24 | 25.05 | 24 | 25 | 25 | +0.35 (+1.42%) | 5,702 |
| 23 Jun 2005 | INR | 24 | 24.7 | 23.65 | 24.65 | 24.65 | +0.3 (+1.23%) | 1,050 |
