| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2005 | INR | 57 | 61 | 57 | 58.65 | 58.65 | +3.4 (+6.15%) | 16,586 |
| 20 Jul 2005 | INR | 65 | 65 | 55.25 | 55.25 | 55.25 | -4.85 (-8.07%) | 22,707 |
| 19 Jul 2005 | INR | 60.5 | 62.25 | 60.1 | 60.1 | 60.1 | -3.3 (-5.21%) | 4,700 |
| 18 Jul 2005 | INR | 63.1 | 63.5 | 59.5 | 63.4 | 63.4 | +4.9 (+8.38%) | 20,551 |
| 15 Jul 2005 | INR | 59 | 61.5 | 58.25 | 58.5 | 58.5 | -0.5 (-0.85%) | 18,416 |
| 14 Jul 2005 | INR | 64 | 64.95 | 58 | 59 | 59 | -2 (-3.28%) | 20,249 |
| 13 Jul 2005 | INR | 64.5 | 64.5 | 58.05 | 61 | 61 | +2 (+3.39%) | 50,221 |
| 12 Jul 2005 | INR | 51.1 | 59.45 | 51.1 | 59 | 59 | +6.25 (+11.85%) | 43,737 |
| 11 Jul 2005 | INR | 51.15 | 53.15 | 51.15 | 52.75 | 52.75 | +1.85 (+3.63%) | 20,804 |
| 8 Jul 2005 | INR | 50 | 50.9 | 49.5 | 50.9 | 50.9 | +1.2 (+2.41%) | 11,489 |
| 7 Jul 2005 | INR | 51.9 | 52 | 49.55 | 49.7 | 49.7 | -1.8 (-3.50%) | 4,927 |
| 6 Jul 2005 | INR | 45.4 | 52 | 45.4 | 51.5 | 51.5 | +1.45 (+2.90%) | 21,899 |
| 5 Jul 2005 | INR | 51.25 | 52.5 | 48.8 | 50.05 | 50.05 | -1.2 (-2.34%) | 24,022 |
| 4 Jul 2005 | INR | 48.9 | 51.25 | 48.5 | 51.25 | 51.25 | +3.85 (+8.12%) | 40,896 |
| 1 Jul 2005 | INR | 48 | 48 | 46 | 47.4 | 47.4 | +0.65 (+1.39%) | 13,302 |
| 30 Jun 2005 | INR | 47.5 | 49 | 46.65 | 46.75 | 46.75 | -0.25 (-0.53%) | 16,915 |
| 29 Jun 2005 | INR | 45.5 | 48.5 | 45.25 | 47 | 47 | +2 (+4.44%) | 6,642 |
| 28 Jun 2005 | INR | 45.25 | 46 | 45 | 45 | 45 | -1.1 (-2.39%) | 4,650 |
| 27 Jun 2005 | INR | 45.8 | 47 | 45.3 | 46.1 | 46.1 | +0.2 (+0.44%) | 5,365 |
| 24 Jun 2005 | INR | 44 | 46.45 | 44 | 45.9 | 45.9 | +0.25 (+0.55%) | 3,660 |
| 23 Jun 2005 | INR | 45.85 | 45.85 | 44.5 | 45.65 | 45.65 | -0.6 (-1.30%) | 11,795 |
| 22 Jun 2005 | INR | 45.5 | 46.5 | 45.5 | 46.25 | 46.25 | +0.25 (+0.54%) | 6,506 |
| 21 Jun 2005 | INR | 45.7 | 46.5 | 45.5 | 46 | 46 | 0.0 (0.0%) | 3,216 |
| 20 Jun 2005 | INR | 46.5 | 46.75 | 45 | 46 | 46 | -0.75 (-1.60%) | 11,806 |
| 17 Jun 2005 | INR | 47 | 47.45 | 46 | 46.75 | 46.75 | -0.75 (-1.58%) | 11,028 |
| 16 Jun 2005 | INR | 48.75 | 48.75 | 47 | 47.5 | 47.5 | -1.5 (-3.06%) | 9,875 |
| 15 Jun 2005 | INR | 48 | 50.75 | 48 | 49 | 49 | 0.0 (0.0%) | 24,097 |
| 14 Jun 2005 | INR | 51.9 | 53.3 | 48 | 49 | 49 | -1.2 (-2.39%) | 21,229 |
| 13 Jun 2005 | INR | 47 | 51.5 | 44.25 | 50.2 | 50.2 | +5.15 (+11.43%) | 50,559 |
| 10 Jun 2005 | INR | 44.5 | 46.5 | 44.5 | 45.05 | 45.05 | +1.35 (+3.09%) | 14,164 |
