| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2005 | INR | 35.4 | 39 | 35 | 37 | 37 | +0.25 (+0.68%) | 4,850 |
| 22 Jul 2005 | INR | 34.2 | 37.4 | 34.2 | 36.75 | 36.75 | +2.75 (+8.09%) | 10,703 |
| 21 Jul 2005 | INR | 32.45 | 34.05 | 32.25 | 34 | 34 | +3 (+9.68%) | 11,965 |
| 20 Jul 2005 | INR | 31 | 31.2 | 30.75 | 31 | 31 | 0.0 (0.0%) | 725 |
| 19 Jul 2005 | INR | 31.25 | 31.25 | 31 | 31 | 31 | -1.25 (-3.88%) | 300 |
| 18 Jul 2005 | INR | 32.2 | 32.25 | 32.2 | 32.25 | 32.25 | +2.7 (+9.14%) | 180 |
| 15 Jul 2005 | INR | 32.35 | 34.7 | 29.55 | 29.55 | 29.55 | -1.45 (-4.68%) | 3,625 |
| 14 Jul 2005 | INR | 31.95 | 32.3 | 30 | 31 | 31 | -1 (-3.13%) | 10,470 |
| 13 Jul 2005 | INR | 30.5 | 32 | 30.5 | 32 | 32 | -0.2 (-0.62%) | 1,000 |
| 12 Jul 2005 | INR | 33.7 | 33.9 | 30.25 | 32.2 | 32.2 | +0.2 (+0.63%) | 1,550 |
| 11 Jul 2005 | INR | 31 | 32 | 31 | 32 | 32 | -0.9 (-2.74%) | 550 |
| 8 Jul 2005 | INR | 32.5 | 32.9 | 30.5 | 32.9 | 32.9 | +2 (+6.47%) | 7,650 |
| 7 Jul 2005 | INR | 28.25 | 31 | 28.25 | 30.9 | 30.9 | +0.9 (+3%) | 4,428 |
| 6 Jul 2005 | INR | 32.45 | 32.5 | 30 | 30 | 30 | -1.25 (-4%) | 714 |
| 5 Jul 2005 | INR | 31.25 | 31.5 | 30 | 31.25 | 31.25 | +0.7 (+2.29%) | 6,021 |
| 4 Jul 2005 | INR | 32.15 | 34.5 | 30.55 | 30.55 | 30.55 | -2.45 (-7.42%) | 9,526 |
| 1 Jul 2005 | INR | 34.5 | 35.5 | 32 | 33 | 33 | -1.5 (-4.35%) | 6,700 |
| 30 Jun 2005 | INR | 35 | 35.9 | 34.5 | 34.5 | 34.5 | -0.45 (-1.29%) | 3,388 |
| 29 Jun 2005 | INR | 37 | 37.05 | 33 | 34.95 | 34.95 | -1.85 (-5.03%) | 4,085 |
| 28 Jun 2005 | INR | 35.45 | 37 | 35 | 36.8 | 36.8 | +1.85 (+5.29%) | 47,845 |
| 27 Jun 2005 | INR | 37.5 | 37.5 | 34.7 | 34.95 | 34.95 | -1.3 (-3.59%) | 825 |
| 24 Jun 2005 | INR | 34.3 | 36.25 | 34.25 | 36.25 | 36.25 | +1 (+2.84%) | 24,690 |
| 23 Jun 2005 | INR | 35.65 | 37.6 | 34 | 35.25 | 35.25 | -0.3 (-0.84%) | 7,057 |
| 22 Jun 2005 | INR | 40.55 | 40.55 | 35.45 | 35.55 | 35.55 | -0.95 (-2.60%) | 3,934 |
| 21 Jun 2005 | INR | 35.35 | 37.95 | 35.35 | 36.5 | 36.5 | -0.15 (-0.41%) | 4,925 |
| 20 Jun 2005 | INR | 37.1 | 38.75 | 35.25 | 36.65 | 36.65 | -0.1 (-0.27%) | 6,698 |
| 17 Jun 2005 | INR | 39.4 | 41 | 36 | 36.75 | 36.75 | -2.45 (-6.25%) | 11,427 |
| 16 Jun 2005 | INR | 35.25 | 39.55 | 35.05 | 39.2 | 39.2 | +3.25 (+9.04%) | 45,521 |
| 15 Jun 2005 | INR | 38 | 38 | 35.75 | 35.95 | 35.95 | -1.3 (-3.49%) | 1,915 |
| 14 Jun 2005 | INR | 36.5 | 38.25 | 34.3 | 37.25 | 37.25 | +1.95 (+5.52%) | 31,704 |
