| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2005 | INR | 1,170 | 1,170 | 1,116 | 1,121.1 | 112.11 | +1.1 (+0.10%) | 29,310 |
| 13 Jul 2005 | INR | 1,120 | 1,155 | 1,060 | 1,120 | 112 | +10 (+0.90%) | 172,220 |
| 12 Jul 2005 | INR | 1,122 | 1,122 | 1,106 | 1,110 | 111 | -9.55 (-0.85%) | 125,400 |
| 11 Jul 2005 | INR | 1,045 | 1,135 | 1,045 | 1,119.55 | 111.955 | +70.05 (+6.67%) | 372,730 |
| 8 Jul 2005 | INR | 1,045 | 1,070 | 1,045 | 1,049.5 | 104.95 | +11 (+1.06%) | 12,280 |
| 7 Jul 2005 | INR | 1,040 | 1,050 | 1,030 | 1,038.5 | 103.85 | -21.55 (-2.03%) | 4,800 |
| 6 Jul 2005 | INR | 1,048 | 1,064 | 1,025 | 1,060.05 | 106.005 | +13.05 (+1.25%) | 18,180 |
| 5 Jul 2005 | INR | 1,050 | 1,055 | 1,035 | 1,047 | 104.7 | -3 (-0.29%) | 11,190 |
| 4 Jul 2005 | INR | 1,024.9 | 1,055 | 1,024.9 | 1,050 | 105 | +59 (+5.95%) | 38,560 |
| 1 Jul 2005 | INR | 995 | 1,025 | 990 | 991 | 99.1 | -17 (-1.69%) | 5,760 |
| 30 Jun 2005 | INR | 995 | 1,008 | 990 | 1,008 | 100.8 | +9 (+0.90%) | 26,050 |
| 29 Jun 2005 | INR | 995 | 1,006 | 994 | 999 | 99.9 | -21 (-2.06%) | 14,200 |
| 28 Jun 2005 | INR | 1,040 | 1,040 | 1,000 | 1,020 | 102 | -11.8 (-1.14%) | 16,840 |
| 27 Jun 2005 | INR | 1,040 | 1,050 | 1,020 | 1,031.8 | 103.18 | -1.75 (-0.17%) | 16,060 |
| 24 Jun 2005 | INR | 1,055 | 1,070 | 1,021 | 1,033.55 | 103.355 | -21.8 (-2.07%) | 6,920 |
| 23 Jun 2005 | INR | 1,015.05 | 1,070 | 1,015.05 | 1,055.35 | 105.535 | +15.35 (+1.48%) | 36,380 |
| 22 Jun 2005 | INR | 1,025 | 1,059.9 | 1,025 | 1,040 | 104 | +18.3 (+1.79%) | 60,380 |
| 21 Jun 2005 | INR | 1,035 | 1,040 | 1,021 | 1,021.7 | 102.17 | -1.3 (-0.13%) | 12,450 |
| 20 Jun 2005 | INR | 1,013.2 | 1,023 | 992 | 1,023 | 102.3 | -2 (-0.20%) | 12,550 |
| 17 Jun 2005 | INR | 1,035 | 1,040 | 1,025 | 1,025 | 102.5 | -6 (-0.58%) | 27,100 |
| 16 Jun 2005 | INR | 1,027 | 1,048.95 | 1,012 | 1,031 | 103.1 | -1.5 (-0.15%) | 17,070 |
| 15 Jun 2005 | INR | 1,020 | 1,059.65 | 1,018.8 | 1,032.5 | 103.25 | +19.5 (+1.92%) | 35,630 |
| 14 Jun 2005 | INR | 1,014 | 1,029.95 | 991.55 | 1,013 | 101.3 | +3 (+0.30%) | 15,130 |
| 13 Jun 2005 | INR | 1,026 | 1,027 | 996 | 1,010 | 101 | -11 (-1.08%) | 2,910 |
| 10 Jun 2005 | INR | 1,025 | 1,036.5 | 1,021 | 1,021 | 102.1 | -4 (-0.39%) | 16,690 |
| 9 Jun 2005 | INR | 1,015 | 1,050 | 1,015 | 1,025 | 102.5 | +15 (+1.49%) | 45,940 |
| 8 Jun 2005 | INR | 1,015 | 1,015 | 988 | 1,010 | 101 | +10 (+1%) | 11,990 |
| 7 Jun 2005 | INR | 1,000 | 1,018.95 | 990 | 1,000 | 100 | +20 (+2.04%) | 21,020 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 980 | 98 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 980 | 98 | 0.0 (0.0%) | 0 |
