| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2005 | INR | 70.05 | 71.5 | 68.65 | 69.8 | 13.96 | -0.7 (-0.99%) | 54,180 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 70.5 | 14.1 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 71.45 | 71.5 | 70.5 | 70.5 | 14.1 | +0.8 (+1.15%) | 8,250 |
| 26 Jul 2005 | INR | 70.2 | 72 | 69.3 | 69.7 | 13.94 | -1.3 (-1.83%) | 20,690 |
| 25 Jul 2005 | INR | 73.3 | 73.4 | 71 | 71 | 14.2 | -1.7 (-2.34%) | 26,285 |
| 22 Jul 2005 | INR | 72.9 | 73.45 | 72 | 72.7 | 14.54 | +0.75 (+1.04%) | 26,175 |
| 21 Jul 2005 | INR | 74 | 74 | 71.25 | 71.95 | 14.39 | -1.1 (-1.51%) | 26,405 |
| 20 Jul 2005 | INR | 73.2 | 75 | 72.4 | 73.05 | 14.61 | -0.75 (-1.02%) | 46,400 |
| 19 Jul 2005 | INR | 76.45 | 77 | 73.5 | 73.8 | 14.76 | -0.6 (-0.81%) | 44,400 |
| 18 Jul 2005 | INR | 76 | 77.5 | 74 | 74.4 | 14.88 | +1.35 (+1.85%) | 71,345 |
| 15 Jul 2005 | INR | 75 | 75 | 72.05 | 73.05 | 14.61 | -1.7 (-2.27%) | 29,905 |
| 14 Jul 2005 | INR | 75 | 76.9 | 74.4 | 74.75 | 14.95 | -0.45 (-0.60%) | 55,725 |
| 13 Jul 2005 | INR | 72 | 79.4 | 72 | 75.2 | 15.04 | +3.25 (+4.52%) | 354,700 |
| 12 Jul 2005 | INR | 68.55 | 72.7 | 68.55 | 71.95 | 14.39 | +1.95 (+2.79%) | 121,515 |
| 11 Jul 2005 | INR | 70.95 | 71.8 | 69.2 | 70 | 14 | +0.3 (+0.43%) | 78,855 |
| 8 Jul 2005 | INR | 66.85 | 70.4 | 66.85 | 69.7 | 13.94 | +4.65 (+7.15%) | 80,705 |
| 7 Jul 2005 | INR | 65 | 66.5 | 65 | 65.05 | 13.01 | +0.05 (+0.08%) | 29,530 |
| 6 Jul 2005 | INR | 66.2 | 67.2 | 64.8 | 65 | 13 | -1.4 (-2.11%) | 49,385 |
| 5 Jul 2005 | INR | 67.75 | 68.35 | 65.5 | 66.4 | 13.28 | -2.85 (-4.12%) | 22,425 |
| 4 Jul 2005 | INR | 69 | 71.75 | 69 | 69.25 | 13.85 | -0.2 (-0.29%) | 66,345 |
| 1 Jul 2005 | INR | 69.9 | 71.5 | 68 | 69.45 | 13.89 | +2.6 (+3.89%) | 89,275 |
| 30 Jun 2005 | INR | 64.05 | 72.6 | 64 | 66.85 | 13.37 | +2.45 (+3.80%) | 336,735 |
| 29 Jun 2005 | INR | 64 | 65.1 | 63 | 64.4 | 12.88 | +2.3 (+3.70%) | 16,870 |
| 28 Jun 2005 | INR | 64.25 | 64.5 | 62.1 | 62.1 | 12.42 | -2.1 (-3.27%) | 37,215 |
| 27 Jun 2005 | INR | 63.75 | 64.5 | 63.75 | 64.2 | 12.84 | +0.6 (+0.94%) | 27,060 |
| 24 Jun 2005 | INR | 66.8 | 66.8 | 63 | 63.6 | 12.72 | +0.6 (+0.95%) | 26,485 |
| 23 Jun 2005 | INR | 63.15 | 63.95 | 62.75 | 63 | 12.6 | -0.85 (-1.33%) | 11,500 |
| 22 Jun 2005 | INR | 66.25 | 66.25 | 63 | 63.85 | 12.77 | +1.05 (+1.67%) | 51,925 |
| 21 Jun 2005 | INR | 66.1 | 66.1 | 62.3 | 62.8 | 12.56 | -1.15 (-1.80%) | 14,595 |
| 20 Jun 2005 | INR | 66 | 66 | 60.7 | 63.95 | 12.79 | -0.75 (-1.16%) | 16,815 |
