| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2005 | INR | 145.5 | 146.45 | 143 | 146.45 | 14.645 | +6.95 (+4.98%) | 35,643 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 139.5 | 13.95 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 139.5 | 139.5 | 134.05 | 139.5 | 13.95 | +6.6 (+4.97%) | 134,556 |
| 26 Jul 2005 | INR | 132.9 | 132.9 | 132.9 | 132.9 | 13.29 | +6.3 (+4.98%) | 7,011 |
| 25 Jul 2005 | INR | 126.6 | 126.6 | 126.6 | 126.6 | 12.66 | +6 (+4.98%) | 7,691 |
| 22 Jul 2005 | INR | 120 | 120.6 | 118.4 | 120.6 | 12.06 | +5.7 (+4.96%) | 17,886 |
| 21 Jul 2005 | INR | 121.5 | 121.5 | 113.5 | 114.9 | 11.49 | -0.85 (-0.73%) | 339,192 |
| 20 Jul 2005 | INR | 115.75 | 115.75 | 115.75 | 115.75 | 11.575 | +5.5 (+4.99%) | 6,368 |
| 19 Jul 2005 | INR | 110.25 | 110.25 | 110.25 | 110.25 | 11.025 | +5.25 (+5%) | 7,177 |
| 18 Jul 2005 | INR | 103.9 | 105 | 103.4 | 105 | 10.5 | +5 (+5%) | 12,110 |
| 15 Jul 2005 | INR | 104 | 104 | 98.25 | 100 | 10 | -1.4 (-1.38%) | 108,807 |
| 14 Jul 2005 | INR | 102.95 | 102.95 | 99.05 | 101.4 | 10.14 | +3.35 (+3.42%) | 305,610 |
| 13 Jul 2005 | INR | 97 | 98.05 | 97 | 98.05 | 9.805 | +4.65 (+4.98%) | 62,136 |
| 12 Jul 2005 | INR | 94 | 94.9 | 89.5 | 93.4 | 9.34 | -0.15 (-0.16%) | 73,015 |
| 11 Jul 2005 | INR | 93.95 | 95.7 | 92.55 | 93.55 | 9.355 | +0.5 (+0.54%) | 22,163 |
| 8 Jul 2005 | INR | 93.3 | 95.45 | 92.7 | 93.05 | 9.305 | +0.65 (+0.70%) | 27,386 |
| 7 Jul 2005 | INR | 96.25 | 97 | 91.2 | 92.4 | 9.24 | -3.15 (-3.30%) | 33,491 |
| 6 Jul 2005 | INR | 93 | 96.85 | 92.35 | 95.55 | 9.555 | +2.85 (+3.07%) | 71,443 |
| 5 Jul 2005 | INR | 98.9 | 99.75 | 92.05 | 92.7 | 9.27 | -3.8 (-3.94%) | 70,870 |
| 4 Jul 2005 | INR | 97.4 | 99.4 | 95 | 96.5 | 9.65 | +1.25 (+1.31%) | 153,568 |
| 1 Jul 2005 | INR | 87.2 | 95.25 | 87.2 | 95.25 | 9.525 | +4.5 (+4.96%) | 189,841 |
| 30 Jun 2005 | INR | 92.25 | 93.2 | 89.75 | 90.75 | 9.075 | -0.45 (-0.49%) | 149,463 |
| 29 Jun 2005 | INR | 88 | 93.9 | 86 | 91.2 | 9.12 | +5.55 (+6.48%) | 371,457 |
| 28 Jun 2005 | INR | 80 | 85.65 | 79.6 | 85.65 | 8.565 | +7.75 (+9.95%) | 154,117 |
| 27 Jun 2005 | INR | 78.3 | 81.85 | 76.25 | 77.9 | 7.79 | -0.1 (-0.13%) | 35,840 |
| 24 Jun 2005 | INR | 76 | 78.85 | 75.1 | 78 | 7.8 | +1.8 (+2.36%) | 14,471 |
| 23 Jun 2005 | INR | 75.25 | 77 | 74.5 | 76.2 | 7.62 | +1.7 (+2.28%) | 9,662 |
| 22 Jun 2005 | INR | 76 | 78 | 74.5 | 74.5 | 7.45 | -0.1 (-0.13%) | 26,552 |
| 21 Jun 2005 | INR | 75 | 77.4 | 73 | 74.6 | 7.46 | -0.8 (-1.06%) | 20,220 |
| 20 Jun 2005 | INR | 81.8 | 81.8 | 74.1 | 75.4 | 7.54 | -4 (-5.04%) | 16,285 |
