| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2005 | INR | 62.7 | 62.7 | 56.24 | 56.77 | 56.77 | -1 (-1.73%) | 403,668 |
| 19 Jul 2005 | INR | 59.83 | 62.22 | 56.86 | 57.77 | 57.77 | +1.72 (+3.07%) | 986,435 |
| 18 Jul 2005 | INR | 57.44 | 57.44 | 55.04 | 56.05 | 56.05 | +1.15 (+2.09%) | 406,253 |
| 15 Jul 2005 | INR | 55.81 | 56.86 | 54.33 | 54.9 | 54.9 | -0.29 (-0.53%) | 369,263 |
| 14 Jul 2005 | INR | 56.19 | 57.15 | 54.76 | 55.19 | 55.19 | -0.09 (-0.16%) | 485,100 |
| 13 Jul 2005 | INR | 55.76 | 56.77 | 55.04 | 55.28 | 55.28 | +0.24 (+0.44%) | 263,293 |
| 12 Jul 2005 | INR | 53.13 | 56.05 | 53.13 | 55.04 | 55.04 | +2.25 (+4.26%) | 698,775 |
| 11 Jul 2005 | INR | 53.22 | 54.37 | 52.51 | 52.79 | 52.79 | +0.76 (+1.46%) | 594,185 |
| 8 Jul 2005 | INR | 52.36 | 53.08 | 51.6 | 52.03 | 52.03 | +1.29 (+2.54%) | 332,010 |
| 7 Jul 2005 | INR | 52.65 | 53.89 | 50.4 | 50.74 | 50.74 | -2.48 (-4.66%) | 149,558 |
| 6 Jul 2005 | INR | 53.61 | 54.37 | 52.79 | 53.22 | 53.22 | +1.05 (+2.01%) | 87,249 |
| 5 Jul 2005 | INR | 52.17 | 55.04 | 51.79 | 52.17 | 52.17 | -0.62 (-1.17%) | 227,243 |
| 4 Jul 2005 | INR | 52.65 | 53.99 | 52.03 | 52.79 | 52.79 | +0.43 (+0.82%) | 162,611 |
| 1 Jul 2005 | INR | 52.65 | 52.75 | 50.83 | 52.36 | 52.36 | +0.52 (+1.00%) | 16,624 |
| 30 Jun 2005 | INR | 53.03 | 53.22 | 51.45 | 51.84 | 51.84 | +0.29 (+0.56%) | 19,080 |
| 29 Jun 2005 | INR | 52.12 | 52.12 | 50.83 | 51.55 | 51.55 | +0.86 (+1.70%) | 11,968 |
| 28 Jun 2005 | INR | 54.23 | 54.23 | 50.07 | 50.69 | 50.69 | -1.77 (-3.37%) | 24,114 |
| 27 Jun 2005 | INR | 54.47 | 54.52 | 52.03 | 52.46 | 52.46 | -1.63 (-3.01%) | 33,434 |
| 24 Jun 2005 | INR | 57.44 | 57.44 | 51.69 | 54.09 | 54.09 | +2.78 (+5.42%) | 207,161 |
| 23 Jun 2005 | INR | 51.41 | 52.12 | 50.78 | 51.31 | 51.31 | -0.24 (-0.47%) | 16,325 |
| 22 Jun 2005 | INR | 52.17 | 52.94 | 51.21 | 51.55 | 51.55 | +0.29 (+0.57%) | 28,827 |
| 21 Jun 2005 | INR | 51.84 | 51.93 | 50.97 | 51.26 | 51.26 | -0.05 (-0.10%) | 22,216 |
| 20 Jun 2005 | INR | 52.65 | 54.04 | 51.21 | 51.31 | 51.31 | -0.38 (-0.74%) | 30,788 |
| 17 Jun 2005 | INR | 53.61 | 55.04 | 51.26 | 51.69 | 51.69 | -0.63 (-1.20%) | 124,911 |
| 16 Jun 2005 | INR | 61.65 | 61.65 | 51.41 | 52.32 | 52.32 | 0.0 (0.0%) | 373,662 |
