| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2005 | INR | 137 | 144.75 | 137 | 141.25 | 141.25 | -3.75 (-2.59%) | 811 |
| 26 Jul 2005 | INR | 140.6 | 148.5 | 138.5 | 145 | 145 | +3.05 (+2.15%) | 6,311 |
| 25 Jul 2005 | INR | 130.55 | 142 | 130.55 | 141.95 | 141.95 | +4.75 (+3.46%) | 3,000 |
| 22 Jul 2005 | INR | 137 | 139.9 | 135.55 | 137.2 | 137.2 | +0.75 (+0.55%) | 671 |
| 21 Jul 2005 | INR | 133.65 | 139 | 133.65 | 136.45 | 136.45 | -0.7 (-0.51%) | 1,322 |
| 20 Jul 2005 | INR | 130.05 | 139 | 130.05 | 137.15 | 137.15 | +0.25 (+0.18%) | 708 |
| 19 Jul 2005 | INR | 133.05 | 136.9 | 133.05 | 136.9 | 136.9 | -7.5 (-5.19%) | 301 |
| 18 Jul 2005 | INR | 135.05 | 144.4 | 134.1 | 144.4 | 144.4 | +11.15 (+8.37%) | 1,508 |
| 15 Jul 2005 | INR | 135.2 | 136.1 | 132.25 | 133.25 | 133.25 | -2.15 (-1.59%) | 1,894 |
| 14 Jul 2005 | INR | 136 | 138.85 | 135 | 135.4 | 135.4 | -0.6 (-0.44%) | 703 |
| 13 Jul 2005 | INR | 134 | 136 | 130.1 | 136 | 136 | -1 (-0.73%) | 2,193 |
| 12 Jul 2005 | INR | 132.05 | 137 | 132.05 | 137 | 137 | +2.1 (+1.56%) | 314 |
| 11 Jul 2005 | INR | 131 | 145 | 131 | 134.9 | 134.9 | -3.1 (-2.25%) | 821 |
| 8 Jul 2005 | INR | 139.95 | 139.95 | 135 | 138 | 138 | +5.95 (+4.51%) | 554 |
| 7 Jul 2005 | INR | 132.1 | 134.95 | 131.05 | 132.05 | 132.05 | -0.95 (-0.71%) | 618 |
| 6 Jul 2005 | INR | 144 | 144 | 132.6 | 133 | 133 | -2 (-1.48%) | 730 |
| 5 Jul 2005 | INR | 136 | 137 | 135 | 135 | 135 | -3.8 (-2.74%) | 475 |
| 4 Jul 2005 | INR | 140.95 | 140.95 | 137.9 | 138.8 | 138.8 | +1 (+0.73%) | 510 |
| 1 Jul 2005 | INR | 133.5 | 138 | 126.95 | 137.8 | 137.8 | +2.15 (+1.58%) | 931 |
| 30 Jun 2005 | INR | 126.2 | 138.5 | 126.2 | 135.65 | 135.65 | +0.65 (+0.48%) | 1,164 |
| 29 Jun 2005 | INR | 158 | 158 | 120 | 135 | 135 | -2.95 (-2.14%) | 377 |
| 28 Jun 2005 | INR | 120 | 145.75 | 120 | 137.95 | 137.95 | -5.5 (-3.83%) | 634 |
| 27 Jun 2005 | INR | 140 | 144.95 | 138.05 | 143.45 | 143.45 | +3.4 (+2.43%) | 680 |
| 24 Jun 2005 | INR | 144 | 144 | 140.05 | 140.05 | 140.05 | -4.45 (-3.08%) | 819 |
| 23 Jun 2005 | INR | 143.45 | 145 | 140.1 | 144.5 | 144.5 | +3.5 (+2.48%) | 2,604 |
| 22 Jun 2005 | INR | 142 | 145 | 136.05 | 141 | 141 | +0.9 (+0.64%) | 1,760 |
| 21 Jun 2005 | INR | 135 | 144 | 133.05 | 140.1 | 140.1 | +2.05 (+1.48%) | 943 |
| 20 Jun 2005 | INR | 135.4 | 140 | 135.4 | 138.05 | 138.05 | -0.8 (-0.58%) | 655 |
| 17 Jun 2005 | INR | 143 | 143 | 136.05 | 138.85 | 138.85 | -5.25 (-3.64%) | 607 |
| 16 Jun 2005 | INR | 151 | 151 | 141.55 | 144.1 | 144.1 | -5.85 (-3.90%) | 694 |
