| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2005 | INR | 86.5 | 88 | 79.15 | 84.9 | 84.9 | -0.35 (-0.41%) | 2,150 |
| 29 Jul 2005 | INR | 84.1 | 89 | 84.1 | 85.25 | 85.25 | +0.65 (+0.77%) | 10,519 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 84.6 | 84.6 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 78 | 86 | 78 | 84.6 | 84.6 | +5.6 (+7.09%) | 7,781 |
| 26 Jul 2005 | INR | 77.25 | 79 | 76.65 | 79 | 79 | -1 (-1.25%) | 4,085 |
| 25 Jul 2005 | INR | 74.5 | 81.9 | 74.5 | 80 | 80 | +1.8 (+2.30%) | 5,747 |
| 22 Jul 2005 | INR | 78 | 79.5 | 76.1 | 78.2 | 78.2 | +0.1 (+0.13%) | 4,814 |
| 21 Jul 2005 | INR | 81 | 81 | 77 | 78.1 | 78.1 | -2.2 (-2.74%) | 3,777 |
| 20 Jul 2005 | INR | 74 | 82 | 73.55 | 80.3 | 80.3 | +5.05 (+6.71%) | 9,109 |
| 19 Jul 2005 | INR | 76 | 76 | 73.75 | 75.25 | 75.25 | -1 (-1.31%) | 1,430 |
| 18 Jul 2005 | INR | 75.55 | 76.7 | 72.5 | 76.25 | 76.25 | +2.1 (+2.83%) | 1,011 |
| 15 Jul 2005 | INR | 76.85 | 76.85 | 72.15 | 74.15 | 74.15 | -0.85 (-1.13%) | 1,508 |
| 14 Jul 2005 | INR | 78.5 | 78.75 | 73.55 | 75 | 75 | -2.2 (-2.85%) | 1,625 |
| 13 Jul 2005 | INR | 75.05 | 80 | 75.05 | 77.2 | 77.2 | +0.95 (+1.25%) | 1,625 |
| 12 Jul 2005 | INR | 83 | 84 | 76 | 76.25 | 76.25 | +5.7 (+8.08%) | 3,113 |
| 11 Jul 2005 | INR | 71.5 | 72.05 | 70.35 | 70.55 | 70.55 | +0.4 (+0.57%) | 926 |
| 8 Jul 2005 | INR | 70.95 | 71.8 | 70 | 70.15 | 70.15 | -2.35 (-3.24%) | 3,439 |
| 7 Jul 2005 | INR | 72.2 | 73.8 | 72.2 | 72.5 | 72.5 | 0.0 (0.0%) | 877 |
| 6 Jul 2005 | INR | 70.9 | 74 | 70.9 | 72.5 | 72.5 | +0.7 (+0.97%) | 1,530 |
| 5 Jul 2005 | INR | 74 | 74 | 71.75 | 71.8 | 71.8 | -2.2 (-2.97%) | 1,580 |
| 4 Jul 2005 | INR | 79.95 | 79.95 | 73.2 | 74 | 74 | +1.65 (+2.28%) | 1,738 |
| 1 Jul 2005 | INR | 71.8 | 73.65 | 71.8 | 72.35 | 72.35 | -0.65 (-0.89%) | 695 |
| 30 Jun 2005 | INR | 75.75 | 75.75 | 73 | 73 | 73 | -1 (-1.35%) | 675 |
| 29 Jun 2005 | INR | 72 | 74.25 | 71.8 | 74 | 74 | +1.85 (+2.56%) | 350 |
| 28 Jun 2005 | INR | 74.8 | 74.8 | 71.6 | 72.15 | 72.15 | -1.85 (-2.50%) | 430 |
| 27 Jun 2005 | INR | 75 | 77 | 74 | 74 | 74 | +2 (+2.78%) | 2,695 |
| 24 Jun 2005 | INR | 70 | 72.35 | 69.5 | 72 | 72 | +1.25 (+1.77%) | 2,223 |
| 23 Jun 2005 | INR | 72 | 72 | 68.65 | 70.75 | 70.75 | +0.6 (+0.86%) | 1,568 |
| 22 Jun 2005 | INR | 73.05 | 74.6 | 70.15 | 70.15 | 70.15 | -2.7 (-3.71%) | 4,454 |
| 21 Jun 2005 | INR | 74 | 74.8 | 72.5 | 72.85 | 72.85 | +0.7 (+0.97%) | 2,182 |
