| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2005 | INR | 0 | 0 | 0 | 138.25 | 138.25 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 142 | 142 | 135.9 | 138.25 | 138.25 | +0.4 (+0.29%) | 51,684 |
| 26 Jul 2005 | INR | 142.4 | 142.5 | 136.7 | 137.85 | 137.85 | -3.6 (-2.55%) | 55,624 |
| 25 Jul 2005 | INR | 144 | 144 | 137.1 | 141.45 | 141.45 | -0.5 (-0.35%) | 42,049 |
| 22 Jul 2005 | INR | 145 | 147.4 | 137 | 141.95 | 141.95 | -1.8 (-1.25%) | 44,800 |
| 21 Jul 2005 | INR | 144.9 | 144.9 | 138 | 143.75 | 143.75 | +1.15 (+0.81%) | 42,132 |
| 20 Jul 2005 | INR | 143.5 | 143.5 | 138 | 142.6 | 142.6 | +1.55 (+1.10%) | 45,376 |
| 19 Jul 2005 | INR | 149.5 | 149.5 | 141.05 | 141.05 | 141.05 | -3.8 (-2.62%) | 36,091 |
| 18 Jul 2005 | INR | 145 | 146.8 | 140.1 | 144.85 | 144.85 | +2.7 (+1.90%) | 62,802 |
| 15 Jul 2005 | INR | 148.95 | 148.95 | 141 | 142.15 | 142.15 | -4.65 (-3.17%) | 36,104 |
| 14 Jul 2005 | INR | 149.9 | 149.95 | 144.15 | 146.8 | 146.8 | 0.0 (0.0%) | 85,612 |
| 13 Jul 2005 | INR | 153.9 | 155 | 146 | 146.8 | 146.8 | -3.75 (-2.49%) | 57,440 |
| 12 Jul 2005 | INR | 149.85 | 151.5 | 147 | 150.55 | 150.55 | +2.85 (+1.93%) | 139,270 |
| 11 Jul 2005 | INR | 159 | 159 | 145.1 | 147.7 | 147.7 | -3.9 (-2.57%) | 107,396 |
| 8 Jul 2005 | INR | 149.95 | 153.9 | 145 | 151.6 | 151.6 | +3.45 (+2.33%) | 99,452 |
| 7 Jul 2005 | INR | 149 | 153.9 | 145 | 148.15 | 148.15 | -0.9 (-0.60%) | 63,566 |
| 6 Jul 2005 | INR | 140.2 | 149.4 | 139.05 | 149.05 | 149.05 | +6.75 (+4.74%) | 102,096 |
| 5 Jul 2005 | INR | 141.5 | 144 | 135 | 142.3 | 142.3 | +3.15 (+2.26%) | 51,454 |
| 4 Jul 2005 | INR | 144.9 | 144.9 | 137.1 | 139.15 | 139.15 | -0.65 (-0.46%) | 48,343 |
| 1 Jul 2005 | INR | 145.5 | 149 | 138 | 139.8 | 139.8 | -4.55 (-3.15%) | 62,781 |
| 30 Jun 2005 | INR | 143 | 148.35 | 142 | 144.35 | 144.35 | +2.35 (+1.65%) | 110,649 |
| 29 Jun 2005 | INR | 138.5 | 143.05 | 133.6 | 142 | 142 | +5.75 (+4.22%) | 97,655 |
| 28 Jun 2005 | INR | 139 | 139.7 | 132.25 | 136.25 | 136.25 | +0.5 (+0.37%) | 230,151 |
| 27 Jun 2005 | INR | 132.9 | 137.7 | 132 | 135.75 | 135.75 | +4.6 (+3.51%) | 103,126 |
| 24 Jun 2005 | INR | 133.9 | 133.9 | 129.05 | 131.15 | 131.15 | -0.05 (-0.04%) | 42,624 |
| 23 Jun 2005 | INR | 136.8 | 136.8 | 129.1 | 131.2 | 131.2 | -2.65 (-1.98%) | 37,396 |
| 22 Jun 2005 | INR | 137.45 | 137.45 | 131.55 | 133.85 | 133.85 | -0.4 (-0.30%) | 49,958 |
| 21 Jun 2005 | INR | 135 | 135.9 | 131.1 | 134.25 | 134.25 | +0.05 (+0.04%) | 45,888 |
| 20 Jun 2005 | INR | 132.5 | 135.5 | 126 | 134.2 | 134.2 | +1.3 (+0.98%) | 41,345 |
| 17 Jun 2005 | INR | 138 | 138 | 130 | 132.9 | 132.9 | -2.75 (-2.03%) | 44,275 |
