| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2005 | INR | 62.6 | 64.95 | 60.1 | 62.9 | 62.9 | -0.5 (-0.79%) | 7,924 |
| 25 Jul 2005 | INR | 66 | 67.8 | 63 | 63.4 | 63.4 | -1.6 (-2.46%) | 13,066 |
| 22 Jul 2005 | INR | 66.1 | 68 | 65 | 65 | 65 | -0.25 (-0.38%) | 12,645 |
| 21 Jul 2005 | INR | 68 | 69.25 | 65.2 | 65.25 | 65.25 | -3.45 (-5.02%) | 24,884 |
| 20 Jul 2005 | INR | 68.35 | 70 | 65.55 | 68.7 | 68.7 | +3 (+4.57%) | 50,920 |
| 19 Jul 2005 | INR | 64 | 68.8 | 61.55 | 65.7 | 65.7 | +2.95 (+4.70%) | 28,504 |
| 18 Jul 2005 | INR | 59.9 | 62.75 | 57.1 | 62.75 | 62.75 | +6 (+10.57%) | 30,063 |
| 15 Jul 2005 | INR | 56 | 57.8 | 56 | 56.75 | 56.75 | +0.75 (+1.34%) | 9,440 |
| 14 Jul 2005 | INR | 56.5 | 58 | 55.6 | 56 | 56 | -1 (-1.75%) | 9,150 |
| 13 Jul 2005 | INR | 55.55 | 57.4 | 55.55 | 57 | 57 | +0.15 (+0.26%) | 4,474 |
| 12 Jul 2005 | INR | 57.15 | 58 | 56 | 56.85 | 56.85 | -1.4 (-2.40%) | 12,667 |
| 11 Jul 2005 | INR | 55.6 | 60 | 55.6 | 58.25 | 58.25 | -0.55 (-0.94%) | 5,400 |
| 8 Jul 2005 | INR | 57.8 | 60 | 57.5 | 58.8 | 58.8 | +2.7 (+4.81%) | 19,883 |
| 7 Jul 2005 | INR | 59 | 59 | 55.5 | 56.1 | 56.1 | -2 (-3.44%) | 7,171 |
| 6 Jul 2005 | INR | 60.5 | 60.5 | 58.1 | 58.1 | 58.1 | +1.1 (+1.93%) | 5,465 |
| 5 Jul 2005 | INR | 59.95 | 59.95 | 56.5 | 57 | 57 | -2.75 (-4.60%) | 10,300 |
| 4 Jul 2005 | INR | 59.5 | 59.95 | 58 | 59.75 | 59.75 | +1.75 (+3.02%) | 7,750 |
| 1 Jul 2005 | INR | 59.5 | 60.65 | 58 | 58 | 58 | 0.0 (0.0%) | 5,625 |
| 30 Jun 2005 | INR | 60.45 | 62.8 | 58 | 58 | 58 | -0.4 (-0.68%) | 9,750 |
| 29 Jun 2005 | INR | 55.75 | 59.35 | 55.55 | 58.4 | 58.4 | +4.4 (+8.15%) | 11,613 |
| 28 Jun 2005 | INR | 56.4 | 57.9 | 54 | 54 | 54 | -4.25 (-7.30%) | 4,485 |
| 27 Jun 2005 | INR | 56.1 | 58.25 | 56.05 | 58.25 | 58.25 | -0.05 (-0.09%) | 5,090 |
| 24 Jun 2005 | INR | 56 | 59.3 | 55 | 58.3 | 58.3 | +2.35 (+4.20%) | 3,114 |
| 23 Jun 2005 | INR | 55.8 | 56 | 54.4 | 55.95 | 55.95 | -0.05 (-0.09%) | 5,684 |
| 22 Jun 2005 | INR | 56.6 | 58.5 | 56 | 56 | 56 | -1.05 (-1.84%) | 6,899 |
| 21 Jun 2005 | INR | 55.5 | 58.6 | 55.5 | 57.05 | 57.05 | +0.05 (+0.09%) | 8,500 |
| 20 Jun 2005 | INR | 58 | 59.75 | 56.5 | 57 | 57 | -3.4 (-5.63%) | 9,853 |
| 17 Jun 2005 | INR | 62 | 63.9 | 58.1 | 60.4 | 60.4 | -3.35 (-5.25%) | 13,975 |
| 16 Jun 2005 | INR | 66.75 | 67.8 | 63 | 63.75 | 63.75 | -2.6 (-3.92%) | 32,775 |
| 15 Jun 2005 | INR | 62.85 | 67.75 | 62.3 | 66.35 | 66.35 | +4.2 (+6.76%) | 75,011 |
