| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2005 | INR | 67.44 | 67.77 | 66.02 | 66.48 | 66.48 | -0.68 (-1.01%) | 1,475,141 |
| 11 Aug 2005 | INR | 66.67 | 67.56 | 66.02 | 67.16 | 67.16 | -0.41 (-0.61%) | 1,276,444 |
| 10 Aug 2005 | INR | 64.46 | 67.78 | 63.67 | 67.57 | 67.57 | +2.4 (+3.68%) | 3,250,595 |
| 9 Aug 2005 | INR | 65.56 | 66.07 | 64.54 | 65.17 | 65.17 | -0.6 (-0.91%) | 2,256,981 |
| 8 Aug 2005 | INR | 67.78 | 67.78 | 65.56 | 65.77 | 65.77 | -1.7 (-2.52%) | 1,851,994 |
| 5 Aug 2005 | INR | 67.96 | 67.96 | 67.11 | 67.47 | 67.47 | -0.24 (-0.35%) | 1,952,871 |
| 4 Aug 2005 | INR | 67.56 | 68.44 | 66.92 | 67.71 | 67.71 | +0.17 (+0.25%) | 2,086,539 |
| 3 Aug 2005 | INR | 68.89 | 69.76 | 67.33 | 67.54 | 67.54 | -0.89 (-1.30%) | 2,852,957 |
| 2 Aug 2005 | INR | 65.78 | 69.98 | 65.78 | 68.43 | 68.43 | +2.76 (+4.20%) | 6,287,174 |
| 1 Aug 2005 | INR | 64.06 | 66.06 | 62.58 | 65.67 | 65.67 | +1.13 (+1.75%) | 2,798,552 |
| 29 Jul 2005 | INR | 66.51 | 66.67 | 63.02 | 64.54 | 64.54 | -2.15 (-3.22%) | 2,993,654 |
| 27 Jul 2005 | INR | 66.44 | 66.87 | 65.79 | 66.69 | 66.69 | +0.32 (+0.48%) | 844,412 |
| 26 Jul 2005 | INR | 67 | 67 | 65.8 | 66.37 | 66.37 | -0.17 (-0.26%) | 1,429,637 |
| 25 Jul 2005 | INR | 66.67 | 67.09 | 65.59 | 66.54 | 66.54 | +0.01 (+0.02%) | 1,145,453 |
| 22 Jul 2005 | INR | 66.22 | 67.33 | 65.01 | 66.53 | 66.53 | +0.35 (+0.53%) | 2,691,060 |
| 21 Jul 2005 | INR | 66.38 | 66.98 | 64.67 | 66.18 | 66.18 | +0.07 (+0.11%) | 1,580,639 |
| 20 Jul 2005 | INR | 67.31 | 67.76 | 64.67 | 66.11 | 66.11 | -1.05 (-1.56%) | 1,951,629 |
| 19 Jul 2005 | INR | 66.94 | 67.33 | 66.67 | 67.16 | 67.16 | +0.38 (+0.57%) | 1,209,047 |
| 18 Jul 2005 | INR | 66.24 | 66.99 | 65.78 | 66.78 | 66.78 | +0.58 (+0.88%) | 2,217,124 |
| 15 Jul 2005 | INR | 65.56 | 67.48 | 65.56 | 66.2 | 66.2 | +0.68 (+1.04%) | 3,468,723 |
| 14 Jul 2005 | INR | 65.78 | 66.98 | 64.48 | 65.52 | 65.52 | -0.35 (-0.53%) | 2,532,547 |
| 13 Jul 2005 | INR | 67.33 | 67.89 | 65.57 | 65.87 | 65.87 | -1.11 (-1.66%) | 2,302,791 |
| 12 Jul 2005 | INR | 67.33 | 68.28 | 66.69 | 66.98 | 66.98 | -0.28 (-0.42%) | 1,138,501 |
| 11 Jul 2005 | INR | 68 | 68.42 | 66.78 | 67.26 | 67.26 | -0.45 (-0.66%) | 3,762,862 |
| 8 Jul 2005 | INR | 68.58 | 69.2 | 67.38 | 67.71 | 67.71 | -0.6 (-0.88%) | 1,844,173 |
| 7 Jul 2005 | INR | 69.78 | 69.99 | 68.12 | 68.31 | 68.31 | -1.28 (-1.84%) | 2,320,359 |
| 6 Jul 2005 | INR | 69.11 | 69.93 | 67.78 | 69.59 | 69.59 | +0.66 (+0.96%) | 2,435,622 |
| 5 Jul 2005 | INR | 69.22 | 69.63 | 68.83 | 68.93 | 68.93 | -0.36 (-0.52%) | 1,027,387 |
| 4 Jul 2005 | INR | 69.11 | 69.78 | 68.67 | 69.29 | 69.29 | +0.2 (+0.29%) | 1,086,422 |
| 1 Jul 2005 | INR | 68.22 | 69.5 | 68.22 | 69.09 | 69.09 | +0.89 (+1.30%) | 838,908 |
