| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2005 | INR | 51 | 51.5 | 47.7 | 48.65 | 48.65 | +0.95 (+1.99%) | 23,973 |
| 22 Jul 2005 | INR | 46 | 49.25 | 46 | 47.7 | 47.7 | +2.25 (+4.95%) | 20,469 |
| 21 Jul 2005 | INR | 45 | 47 | 45 | 45.45 | 45.45 | -0.25 (-0.55%) | 15,750 |
| 20 Jul 2005 | INR | 48 | 49.5 | 45.4 | 45.7 | 45.7 | -2.3 (-4.79%) | 19,869 |
| 19 Jul 2005 | INR | 49 | 50 | 46.5 | 48 | 48 | -0.5 (-1.03%) | 20,278 |
| 18 Jul 2005 | INR | 46.6 | 53.7 | 46.6 | 48.5 | 48.5 | +3.4 (+7.54%) | 43,181 |
| 15 Jul 2005 | INR | 41.9 | 47.9 | 41.9 | 45.1 | 45.1 | +2.45 (+5.74%) | 65,838 |
| 14 Jul 2005 | INR | 38 | 44 | 37.5 | 42.65 | 42.65 | +4.55 (+11.94%) | 27,554 |
| 13 Jul 2005 | INR | 38.1 | 39.5 | 37.7 | 38.1 | 38.1 | -0.4 (-1.04%) | 11,574 |
| 12 Jul 2005 | INR | 38.6 | 40.7 | 38.05 | 38.5 | 38.5 | -0.1 (-0.26%) | 28,280 |
| 11 Jul 2005 | INR | 36.4 | 39.7 | 36.4 | 38.6 | 38.6 | +1.7 (+4.61%) | 23,768 |
| 8 Jul 2005 | INR | 35.95 | 36.9 | 35.5 | 36.9 | 36.9 | +1.35 (+3.80%) | 10,000 |
| 7 Jul 2005 | INR | 34.25 | 36 | 34.25 | 35.55 | 35.55 | +1.05 (+3.04%) | 10,700 |
| 6 Jul 2005 | INR | 34.3 | 35.5 | 34.15 | 34.5 | 34.5 | -0.85 (-2.40%) | 5,398 |
| 5 Jul 2005 | INR | 37.9 | 37.9 | 34.1 | 35.35 | 35.35 | -0.55 (-1.53%) | 3,752 |
| 4 Jul 2005 | INR | 36.5 | 37.55 | 35.3 | 35.9 | 35.9 | +0.3 (+0.84%) | 8,777 |
| 1 Jul 2005 | INR | 33.05 | 36.65 | 33.05 | 35.6 | 35.6 | +2.05 (+6.11%) | 19,667 |
| 30 Jun 2005 | INR | 35 | 35.1 | 33.55 | 33.55 | 33.55 | -1.1 (-3.17%) | 10,702 |
| 29 Jun 2005 | INR | 34.85 | 34.9 | 34.05 | 34.65 | 34.65 | +0.65 (+1.91%) | 1,300 |
| 28 Jun 2005 | INR | 34 | 35 | 33.7 | 34 | 34 | -0.4 (-1.16%) | 1,300 |
| 27 Jun 2005 | INR | 35 | 36 | 34.4 | 34.4 | 34.4 | -0.15 (-0.43%) | 4,755 |
| 24 Jun 2005 | INR | 34 | 37.5 | 34 | 34.55 | 34.55 | +0.1 (+0.29%) | 8,925 |
| 23 Jun 2005 | INR | 33.3 | 34.9 | 33.3 | 34.45 | 34.45 | +1.15 (+3.45%) | 1,125 |
| 22 Jun 2005 | INR | 34.15 | 34.75 | 33.2 | 33.3 | 33.3 | 0.0 (0.0%) | 4,769 |
| 21 Jun 2005 | INR | 33 | 33.35 | 33 | 33.3 | 33.3 | -0.45 (-1.33%) | 1,150 |
| 20 Jun 2005 | INR | 37.9 | 37.9 | 33.55 | 33.75 | 33.75 | -0.55 (-1.60%) | 4,836 |
| 17 Jun 2005 | INR | 34.55 | 34.95 | 34 | 34.3 | 34.3 | -0.45 (-1.29%) | 4,358 |
| 16 Jun 2005 | INR | 37.9 | 38.8 | 34.75 | 34.75 | 34.75 | -1.65 (-4.53%) | 19,890 |
| 15 Jun 2005 | INR | 37 | 38.7 | 34.75 | 36.4 | 36.4 | +1.9 (+5.51%) | 52,584 |
| 14 Jun 2005 | INR | 32.35 | 34.5 | 32.35 | 34.5 | 34.5 | +2.3 (+7.14%) | 5,450 |
