| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2005 | INR | 109.5 | 116 | 105.5 | 105.5 | 105.5 | -5.5 (-4.95%) | 44,025 |
| 25 Jul 2005 | INR | 114 | 115 | 109.25 | 111 | 111 | +1 (+0.91%) | 107,194 |
| 22 Jul 2005 | INR | 120 | 120 | 108.95 | 110 | 110 | -8 (-6.78%) | 132,095 |
| 21 Jul 2005 | INR | 124 | 124.4 | 114.6 | 118 | 118 | -2.6 (-2.16%) | 54,663 |
| 20 Jul 2005 | INR | 127 | 127.7 | 115.6 | 120.6 | 120.6 | -1.05 (-0.86%) | 81,946 |
| 19 Jul 2005 | INR | 121.65 | 121.65 | 119 | 121.65 | 121.65 | +5.75 (+4.96%) | 72,334 |
| 18 Jul 2005 | INR | 115.9 | 115.9 | 115 | 115.9 | 115.9 | +5.5 (+4.98%) | 32,665 |
| 15 Jul 2005 | INR | 107.45 | 110.4 | 105.1 | 110.4 | 110.4 | +5.25 (+4.99%) | 114,860 |
| 14 Jul 2005 | INR | 102.5 | 106.4 | 101 | 105.15 | 105.15 | +0.35 (+0.33%) | 68,296 |
| 13 Jul 2005 | INR | 110 | 111 | 103.5 | 104.8 | 104.8 | -2.25 (-2.10%) | 27,392 |
| 12 Jul 2005 | INR | 111.75 | 111.75 | 101.15 | 107.05 | 107.05 | +0.6 (+0.56%) | 107,775 |
| 11 Jul 2005 | INR | 106.45 | 106.45 | 103.5 | 106.45 | 106.45 | +5.05 (+4.98%) | 19,377 |
| 8 Jul 2005 | INR | 100 | 101.4 | 97 | 101.4 | 101.4 | +4.8 (+4.97%) | 51,053 |
| 7 Jul 2005 | INR | 99 | 99.85 | 95.85 | 96.6 | 96.6 | +1.5 (+1.58%) | 81,356 |
| 6 Jul 2005 | INR | 92 | 95.1 | 88.5 | 95.1 | 95.1 | +4.15 (+4.56%) | 47,932 |
| 5 Jul 2005 | INR | 97.55 | 97.55 | 88.5 | 90.95 | 90.95 | -2 (-2.15%) | 117,901 |
| 4 Jul 2005 | INR | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | +4.4 (+4.97%) | 14,887 |
| 1 Jul 2005 | INR | 88.55 | 88.55 | 88.55 | 88.55 | 88.55 | +4.2 (+4.98%) | 18,720 |
| 30 Jun 2005 | INR | 84 | 84.35 | 83 | 84.35 | 84.35 | +2.35 (+2.87%) | 49,359 |
| 29 Jun 2005 | INR | 77 | 82 | 76.25 | 82 | 82 | +1.9 (+2.37%) | 30,005 |
| 28 Jun 2005 | INR | 80.2 | 85.5 | 80.1 | 80.1 | 80.1 | -4.2 (-4.98%) | 62,030 |
| 27 Jun 2005 | INR | 90.95 | 90.95 | 84.3 | 84.3 | 84.3 | -4.4 (-4.96%) | 75,943 |
| 24 Jun 2005 | INR | 88.9 | 89.45 | 86 | 88.7 | 88.7 | +3.5 (+4.11%) | 82,162 |
| 23 Jun 2005 | INR | 84 | 85.2 | 79.15 | 85.2 | 85.2 | +4.05 (+4.99%) | 97,124 |
| 22 Jun 2005 | INR | 81 | 81.15 | 74.2 | 81.15 | 81.15 | +3.85 (+4.98%) | 88,253 |
| 21 Jun 2005 | INR | 77.25 | 77.3 | 73.3 | 77.3 | 77.3 | +3.65 (+4.96%) | 34,968 |
| 20 Jun 2005 | INR | 71.65 | 73.65 | 66.65 | 73.65 | 73.65 | +3.5 (+4.99%) | 123,035 |
| 17 Jun 2005 | INR | 70.15 | 70.15 | 63.55 | 70.15 | 70.15 | +3.3 (+4.94%) | 254,693 |
| 16 Jun 2005 | INR | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | +3.15 (+4.95%) | 3,135 |
| 15 Jun 2005 | INR | 63.7 | 63.7 | 63.7 | 63.7 | 63.7 | +3 (+4.94%) | 1,425 |
