| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2005 | INR | 49.5 | 50.45 | 48 | 48.9 | 48.9 | -1.05 (-2.10%) | 1,065,178 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 49.95 | 49.95 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 51.35 | 51.35 | 49.65 | 49.95 | 49.95 | -0.95 (-1.87%) | 784,630 |
| 26 Jul 2005 | INR | 54 | 54 | 49.5 | 50.9 | 50.9 | -2.5 (-4.68%) | 2,053,340 |
| 25 Jul 2005 | INR | 54 | 55.5 | 52.5 | 53.4 | 53.4 | +1.85 (+3.59%) | 4,041,785 |
| 22 Jul 2005 | INR | 54 | 54.3 | 50.95 | 51.55 | 51.55 | -1.85 (-3.46%) | 2,344,690 |
| 21 Jul 2005 | INR | 54.5 | 56.8 | 52.35 | 53.4 | 53.4 | +0.05 (+0.09%) | 10,982,067 |
| 20 Jul 2005 | INR | 48.5 | 54.35 | 47.4 | 53.35 | 53.35 | +5.6 (+11.73%) | 13,940,561 |
| 19 Jul 2005 | INR | 47.45 | 49.15 | 47.4 | 47.75 | 47.75 | +0.85 (+1.81%) | 2,176,558 |
| 18 Jul 2005 | INR | 46.45 | 48.2 | 46.45 | 46.9 | 46.9 | +0.85 (+1.85%) | 2,919,277 |
| 15 Jul 2005 | INR | 45.95 | 47.2 | 45 | 46.05 | 46.05 | +0.55 (+1.21%) | 2,826,208 |
| 14 Jul 2005 | INR | 44.25 | 47.45 | 43.5 | 45.5 | 45.5 | +1.7 (+3.88%) | 5,923,051 |
| 13 Jul 2005 | INR | 42.45 | 44.4 | 41.3 | 43.8 | 43.8 | +2.55 (+6.18%) | 1,673,677 |
| 12 Jul 2005 | INR | 40.5 | 41.9 | 40.5 | 41.25 | 41.25 | +0.4 (+0.98%) | 214,057 |
| 11 Jul 2005 | INR | 41.7 | 42.1 | 40.5 | 40.85 | 40.85 | -0.9 (-2.16%) | 669,273 |
| 8 Jul 2005 | INR | 41.5 | 42.15 | 41.35 | 41.75 | 41.75 | +0.85 (+2.08%) | 353,473 |
| 7 Jul 2005 | INR | 42.2 | 43.25 | 40.6 | 40.9 | 40.9 | -0.9 (-2.15%) | 990,229 |
| 6 Jul 2005 | INR | 41.35 | 42.25 | 41.2 | 41.8 | 41.8 | +0.8 (+1.95%) | 372,950 |
| 5 Jul 2005 | INR | 41.45 | 41.45 | 40.9 | 41 | 41 | 0.0 (0.0%) | 312,387 |
| 4 Jul 2005 | INR | 41.5 | 41.6 | 40.9 | 41 | 41 | -0.05 (-0.12%) | 314,053 |
| 1 Jul 2005 | INR | 41.5 | 41.9 | 41 | 41.05 | 41.05 | -0.1 (-0.24%) | 201,269 |
| 30 Jun 2005 | INR | 42.2 | 42.45 | 41.05 | 41.15 | 41.15 | -1.05 (-2.49%) | 223,737 |
| 29 Jun 2005 | INR | 42.5 | 42.5 | 41 | 42.2 | 42.2 | +1.15 (+2.80%) | 231,951 |
| 28 Jun 2005 | INR | 41.85 | 42.05 | 41 | 41.05 | 41.05 | -0.55 (-1.32%) | 285,159 |
| 27 Jun 2005 | INR | 42.4 | 42.5 | 41.2 | 41.6 | 41.6 | -0.3 (-0.72%) | 386,005 |
| 24 Jun 2005 | INR | 41.8 | 42.15 | 41.6 | 41.9 | 41.9 | +0.1 (+0.24%) | 161,754 |
| 23 Jun 2005 | INR | 42.15 | 42.4 | 41.6 | 41.8 | 41.8 | -0.2 (-0.48%) | 198,466 |
| 22 Jun 2005 | INR | 42.25 | 42.5 | 41.95 | 42 | 42 | -0.05 (-0.12%) | 234,736 |
| 21 Jun 2005 | INR | 42.7 | 43 | 42 | 42.05 | 42.05 | -0.65 (-1.52%) | 194,443 |
| 20 Jun 2005 | INR | 42.95 | 43.4 | 42.5 | 42.7 | 42.7 | -0.05 (-0.12%) | 374,794 |
