| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2005 | INR | 162 | 175 | 162 | 175 | 175 | +4.85 (+2.85%) | 236 |
| 26 Jul 2005 | INR | 163 | 175 | 163 | 170.15 | 170.15 | -8.75 (-4.89%) | 707 |
| 25 Jul 2005 | INR | 187 | 187 | 162.05 | 178.9 | 178.9 | -1.1 (-0.61%) | 3,002 |
| 22 Jul 2005 | INR | 178.3 | 182.9 | 171.5 | 180 | 180 | +1.95 (+1.10%) | 1,406 |
| 21 Jul 2005 | INR | 188 | 195 | 171.1 | 178.05 | 178.05 | -8.95 (-4.79%) | 3,625 |
| 20 Jul 2005 | INR | 188.5 | 207 | 185 | 187 | 187 | -1.5 (-0.80%) | 14,967 |
| 19 Jul 2005 | INR | 188.5 | 188.5 | 180.25 | 188.5 | 188.5 | +17.1 (+9.98%) | 9,690 |
| 18 Jul 2005 | INR | 164.5 | 173 | 164.5 | 171.4 | 171.4 | +8.15 (+4.99%) | 4,503 |
| 15 Jul 2005 | INR | 173 | 173 | 162.1 | 163.25 | 163.25 | +0.25 (+0.15%) | 4,280 |
| 14 Jul 2005 | INR | 164.9 | 164.9 | 151.6 | 163 | 163 | +13.05 (+8.70%) | 12,140 |
| 13 Jul 2005 | INR | 149.95 | 149.95 | 149.95 | 149.95 | 149.95 | +7.1 (+4.97%) | 3,516 |
| 12 Jul 2005 | INR | 142.85 | 142.85 | 142.85 | 142.85 | 142.85 | +6.8 (+5.00%) | 225 |
| 11 Jul 2005 | INR | 136 | 136.05 | 133 | 136.05 | 136.05 | +9.3 (+7.34%) | 269 |
| 8 Jul 2005 | INR | 139.65 | 139.65 | 126.75 | 126.75 | 126.75 | -6.25 (-4.70%) | 2,241 |
| 7 Jul 2005 | INR | 127 | 133 | 125.65 | 133 | 133 | -0.1 (-0.08%) | 1,185 |
| 6 Jul 2005 | INR | 129 | 135.5 | 129 | 133.1 | 133.1 | -0.8 (-0.60%) | 1,196 |
| 5 Jul 2005 | INR | 126 | 135.55 | 126 | 133.9 | 133.9 | +8.9 (+7.12%) | 363 |
| 4 Jul 2005 | INR | 128 | 134.25 | 125 | 125 | 125 | -4 (-3.10%) | 207 |
| 1 Jul 2005 | INR | 128 | 132 | 128 | 129 | 129 | -2.85 (-2.16%) | 495 |
| 30 Jun 2005 | INR | 131.6 | 140 | 131.5 | 131.85 | 131.85 | -6.15 (-4.46%) | 440 |
| 29 Jun 2005 | INR | 144.9 | 144.9 | 137 | 138 | 138 | -1.7 (-1.22%) | 87 |
| 28 Jun 2005 | INR | 131 | 140 | 130.2 | 139.7 | 139.7 | +4.7 (+3.48%) | 162 |
| 27 Jun 2005 | INR | 140.1 | 140.1 | 135 | 135 | 135 | -7 (-4.93%) | 232 |
| 24 Jun 2005 | INR | 129 | 142.35 | 129 | 142 | 142 | +4.1 (+2.97%) | 2,651 |
| 23 Jun 2005 | INR | 128 | 137.9 | 128 | 137.9 | 137.9 | +4.9 (+3.68%) | 82 |
| 22 Jun 2005 | INR | 136 | 139 | 133 | 133 | 133 | -3 (-2.21%) | 234 |
| 21 Jun 2005 | INR | 141.9 | 141.9 | 136 | 136 | 136 | -4 (-2.86%) | 350 |
| 20 Jun 2005 | INR | 133.05 | 140 | 133.05 | 140 | 140 | +1 (+0.72%) | 30 |
| 17 Jun 2005 | INR | 133 | 139 | 132 | 139 | 139 | +2.5 (+1.83%) | 435 |
| 16 Jun 2005 | INR | 140 | 146.75 | 135.7 | 136.5 | 136.5 | -4.5 (-3.19%) | 285 |
