| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2005 | INR | 80.7 | 80.8 | 77.5 | 79.9 | 79.9 | +0.2 (+0.25%) | 582,333 |
| 25 Jul 2005 | INR | 78.4 | 80.45 | 76.2 | 79.7 | 79.7 | +2.1 (+2.71%) | 738,227 |
| 22 Jul 2005 | INR | 75 | 79.4 | 75 | 77.6 | 77.6 | +2.4 (+3.19%) | 791,504 |
| 21 Jul 2005 | INR | 77.5 | 77.8 | 72.5 | 75.2 | 75.2 | -1.7 (-2.21%) | 548,643 |
| 20 Jul 2005 | INR | 78.85 | 78.95 | 76.5 | 76.9 | 76.9 | -1.1 (-1.41%) | 308,207 |
| 19 Jul 2005 | INR | 76.9 | 80.75 | 76.3 | 78 | 78 | +2 (+2.63%) | 848,664 |
| 18 Jul 2005 | INR | 75 | 76.9 | 74.5 | 76 | 76 | +1.4 (+1.88%) | 442,053 |
| 15 Jul 2005 | INR | 73.7 | 75.6 | 73.2 | 74.6 | 74.6 | +1.6 (+2.19%) | 426,008 |
| 14 Jul 2005 | INR | 75 | 75.8 | 72.5 | 73 | 73 | -1.15 (-1.55%) | 401,585 |
| 13 Jul 2005 | INR | 72.4 | 74.65 | 71.5 | 74.15 | 74.15 | +2.25 (+3.13%) | 609,117 |
| 12 Jul 2005 | INR | 74.5 | 74.5 | 70.85 | 71.9 | 71.9 | -1.55 (-2.11%) | 541,237 |
| 11 Jul 2005 | INR | 69.9 | 74.5 | 69.9 | 73.45 | 73.45 | +3 (+4.26%) | 1,297,819 |
| 8 Jul 2005 | INR | 69.8 | 71 | 68.5 | 70.45 | 70.45 | +2.55 (+3.76%) | 622,984 |
| 7 Jul 2005 | INR | 69.65 | 71.9 | 67 | 67.9 | 67.9 | -0.95 (-1.38%) | 1,572,745 |
| 6 Jul 2005 | INR | 67.4 | 71 | 66 | 68.85 | 68.85 | +2.7 (+4.08%) | 1,798,465 |
| 5 Jul 2005 | INR | 68.45 | 68.45 | 65.15 | 66.15 | 66.15 | -1.35 (-2%) | 1,099,329 |
| 4 Jul 2005 | INR | 65.5 | 71.15 | 65.05 | 67.5 | 67.5 | +2.6 (+4.01%) | 1,769,036 |
| 1 Jul 2005 | INR | 63.75 | 65.15 | 62.1 | 64.9 | 64.9 | +1.75 (+2.77%) | 649,165 |
| 30 Jun 2005 | INR | 62.7 | 64.35 | 62.4 | 63.15 | 63.15 | +2 (+3.27%) | 909,208 |
| 29 Jun 2005 | INR | 60 | 61.8 | 58.6 | 61.15 | 61.15 | +2 (+3.38%) | 1,304,171 |
| 28 Jun 2005 | INR | 61.1 | 61.85 | 58.75 | 59.15 | 59.15 | -1.7 (-2.79%) | 397,547 |
| 27 Jun 2005 | INR | 60.9 | 62.4 | 59.95 | 60.85 | 60.85 | +1.65 (+2.79%) | 733,138 |
| 24 Jun 2005 | INR | 57 | 61 | 56.1 | 59.2 | 59.2 | +2.05 (+3.59%) | 1,082,697 |
| 23 Jun 2005 | INR | 55.8 | 57.55 | 55.35 | 57.15 | 57.15 | +2.1 (+3.81%) | 144,635 |
| 22 Jun 2005 | INR | 58.5 | 58.5 | 54 | 55.05 | 55.05 | -1.8 (-3.17%) | 811,577 |
| 21 Jun 2005 | INR | 58.65 | 58.65 | 56.5 | 56.85 | 56.85 | -0.95 (-1.64%) | 101,310 |
| 20 Jun 2005 | INR | 58.75 | 58.75 | 57 | 57.8 | 57.8 | +0.65 (+1.14%) | 218,385 |
| 17 Jun 2005 | INR | 58.25 | 58.5 | 55.5 | 57.15 | 57.15 | -0.5 (-0.87%) | 156,790 |
| 16 Jun 2005 | INR | 59.4 | 59.4 | 57 | 57.65 | 57.65 | -0.95 (-1.62%) | 421,884 |
| 15 Jun 2005 | INR | 57.85 | 61.6 | 57.4 | 58.6 | 58.6 | +2 (+3.53%) | 1,232,804 |
