| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2005 | INR | 82.05 | 85.5 | 82.05 | 83.1 | 83.1 | -1.9 (-2.24%) | 24,805 |
| 26 Jul 2005 | INR | 84.5 | 88.3 | 82.5 | 85 | 85 | -1.7 (-1.96%) | 16,136 |
| 25 Jul 2005 | INR | 88 | 90 | 86.05 | 86.7 | 86.7 | +0.7 (+0.81%) | 32,074 |
| 22 Jul 2005 | INR | 86 | 88 | 84.6 | 86 | 86 | -1.75 (-1.99%) | 31,437 |
| 21 Jul 2005 | INR | 86.75 | 89.9 | 85.25 | 87.75 | 87.75 | +0.85 (+0.98%) | 41,580 |
| 20 Jul 2005 | INR | 84 | 89 | 84 | 86.9 | 86.9 | +3 (+3.58%) | 141,137 |
| 19 Jul 2005 | INR | 83.5 | 84.1 | 83.1 | 83.9 | 83.9 | +1.4 (+1.70%) | 52,434 |
| 18 Jul 2005 | INR | 82 | 83.1 | 81 | 82.5 | 82.5 | +0.2 (+0.24%) | 57,850 |
| 15 Jul 2005 | INR | 83.7 | 83.7 | 82 | 82.3 | 82.3 | -0.7 (-0.84%) | 13,128 |
| 14 Jul 2005 | INR | 84 | 85 | 80.05 | 83 | 83 | -1.3 (-1.54%) | 148,081 |
| 13 Jul 2005 | INR | 86.5 | 86.5 | 79.6 | 84.3 | 84.3 | -0.6 (-0.71%) | 84,728 |
| 12 Jul 2005 | INR | 80 | 86.45 | 79.5 | 84.9 | 84.9 | +5.25 (+6.59%) | 103,485 |
| 11 Jul 2005 | INR | 75.35 | 80 | 74 | 79.65 | 79.65 | +6.3 (+8.59%) | 71,203 |
| 8 Jul 2005 | INR | 76 | 76.65 | 73 | 73.35 | 73.35 | +0.15 (+0.20%) | 19,476 |
| 7 Jul 2005 | INR | 78 | 79.7 | 73 | 73.2 | 73.2 | -0.5 (-0.68%) | 26,365 |
| 6 Jul 2005 | INR | 76.9 | 76.9 | 73 | 73.7 | 73.7 | +0.3 (+0.41%) | 20,371 |
| 5 Jul 2005 | INR | 73 | 76 | 71 | 73.4 | 73.4 | +1.1 (+1.52%) | 51,669 |
| 4 Jul 2005 | INR | 76.8 | 76.8 | 71 | 72.3 | 72.3 | -2.8 (-3.73%) | 28,505 |
| 1 Jul 2005 | INR | 77.9 | 78 | 75 | 75.1 | 75.1 | -1.15 (-1.51%) | 20,512 |
| 30 Jun 2005 | INR | 75.5 | 78 | 75.5 | 76.25 | 76.25 | +2 (+2.69%) | 45,256 |
| 29 Jun 2005 | INR | 72.9 | 76.5 | 71.25 | 74.25 | 74.25 | +2.15 (+2.98%) | 40,726 |
| 28 Jun 2005 | INR | 71 | 72.5 | 70 | 72.1 | 72.1 | -2.1 (-2.83%) | 33,902 |
| 27 Jun 2005 | INR | 73.1 | 74.2 | 71.65 | 74.2 | 74.2 | +0.25 (+0.34%) | 17,581 |
| 24 Jun 2005 | INR | 70 | 74.65 | 70 | 73.95 | 73.95 | +0.45 (+0.61%) | 21,811 |
| 23 Jun 2005 | INR | 74.4 | 75.75 | 72.5 | 73.5 | 73.5 | -0.85 (-1.14%) | 22,574 |
| 22 Jun 2005 | INR | 72.5 | 74.9 | 71.8 | 74.35 | 74.35 | +1.65 (+2.27%) | 41,642 |
| 21 Jun 2005 | INR | 65 | 75 | 65 | 72.7 | 72.7 | +2.45 (+3.49%) | 55,886 |
| 20 Jun 2005 | INR | 80 | 80 | 69.3 | 70.25 | 70.25 | -5.95 (-7.81%) | 94,736 |
| 17 Jun 2005 | INR | 76.7 | 79 | 73 | 76.2 | 76.2 | -2.9 (-3.67%) | 95,709 |
| 16 Jun 2005 | INR | 82.5 | 83.9 | 77 | 79.1 | 79.1 | -3.45 (-4.18%) | 64,888 |
