| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2005 | INR | 112 | 116.95 | 110.1 | 111.7 | 111.7 | +2.45 (+2.24%) | 40,701 |
| 13 Jul 2005 | INR | 103.9 | 110.95 | 102 | 109.25 | 109.25 | +6.15 (+5.97%) | 24,672 |
| 12 Jul 2005 | INR | 104 | 105.5 | 103.1 | 103.1 | 103.1 | -1.2 (-1.15%) | 7,017 |
| 11 Jul 2005 | INR | 105.8 | 105.95 | 104 | 104.3 | 104.3 | +0.3 (+0.29%) | 11,438 |
| 8 Jul 2005 | INR | 103.5 | 104.5 | 103 | 104 | 104 | +0.5 (+0.48%) | 5,910 |
| 7 Jul 2005 | INR | 104.25 | 105.5 | 100.5 | 103.5 | 103.5 | -0.55 (-0.53%) | 10,951 |
| 6 Jul 2005 | INR | 106 | 106 | 102.75 | 104.05 | 104.05 | -0.1 (-0.10%) | 6,524 |
| 5 Jul 2005 | INR | 102.1 | 104.85 | 101.1 | 104.15 | 104.15 | +0.65 (+0.63%) | 9,105 |
| 4 Jul 2005 | INR | 103 | 104.9 | 102.1 | 103.5 | 103.5 | +0.5 (+0.49%) | 9,700 |
| 1 Jul 2005 | INR | 102 | 103 | 101 | 103 | 103 | +1.05 (+1.03%) | 5,170 |
| 30 Jun 2005 | INR | 101.75 | 103.95 | 101 | 101.95 | 101.95 | -0.95 (-0.92%) | 4,776 |
| 29 Jun 2005 | INR | 101 | 102.95 | 100 | 102.9 | 102.9 | +2.1 (+2.08%) | 8,550 |
| 28 Jun 2005 | INR | 101.25 | 103.5 | 99.05 | 100.8 | 100.8 | -1.1 (-1.08%) | 15,344 |
| 27 Jun 2005 | INR | 103.7 | 105 | 101 | 101.9 | 101.9 | -1 (-0.97%) | 13,899 |
| 24 Jun 2005 | INR | 101.85 | 107 | 101 | 102.9 | 102.9 | +1.6 (+1.58%) | 21,214 |
| 23 Jun 2005 | INR | 100.85 | 102.25 | 100.1 | 101.3 | 101.3 | +0.15 (+0.15%) | 8,194 |
| 22 Jun 2005 | INR | 104.9 | 107 | 100.2 | 101.15 | 101.15 | -2.15 (-2.08%) | 21,740 |
| 21 Jun 2005 | INR | 107 | 107 | 103.1 | 103.3 | 103.3 | -2 (-1.90%) | 10,325 |
| 20 Jun 2005 | INR | 109.5 | 109.5 | 104.15 | 105.3 | 105.3 | -2.3 (-2.14%) | 14,841 |
| 17 Jun 2005 | INR | 112 | 113 | 104.1 | 107.6 | 107.6 | -3.95 (-3.54%) | 27,498 |
| 16 Jun 2005 | INR | 116.4 | 117.75 | 110 | 111.55 | 111.55 | -4 (-3.46%) | 50,619 |
| 15 Jun 2005 | INR | 104.9 | 120 | 104.9 | 115.55 | 115.55 | +10.15 (+9.63%) | 130,667 |
| 14 Jun 2005 | INR | 104.5 | 106 | 101.2 | 105.4 | 105.4 | +3 (+2.93%) | 19,606 |
| 13 Jun 2005 | INR | 99 | 105 | 99 | 102.4 | 102.4 | +1.65 (+1.64%) | 10,969 |
| 10 Jun 2005 | INR | 105 | 106.15 | 100 | 100.75 | 100.75 | -3.45 (-3.31%) | 10,088 |
| 9 Jun 2005 | INR | 105 | 107 | 102.1 | 104.2 | 104.2 | +0.2 (+0.19%) | 15,523 |
| 8 Jun 2005 | INR | 107.9 | 109 | 103.15 | 104 | 104 | -2.55 (-2.39%) | 14,335 |
| 7 Jun 2005 | INR | 102.4 | 108.75 | 102.4 | 106.55 | 106.55 | +7.3 (+7.36%) | 31,922 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 99.25 | 99.25 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 99.25 | 99.25 | 0.0 (0.0%) | 0 |
