| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2005 | INR | 61 | 62.5 | 60 | 61.6 | 30.8 | +0.05 (+0.08%) | 109,583 |
| 25 Jul 2005 | INR | 62.5 | 62.9 | 61.1 | 61.55 | 30.775 | -0.35 (-0.57%) | 85,149 |
| 22 Jul 2005 | INR | 62.5 | 63 | 61.15 | 61.9 | 30.95 | +0.65 (+1.06%) | 192,193 |
| 21 Jul 2005 | INR | 62.3 | 62.4 | 60.7 | 61.25 | 30.625 | -0.15 (-0.24%) | 78,052 |
| 20 Jul 2005 | INR | 62.95 | 63.5 | 61.05 | 61.4 | 30.7 | -0.7 (-1.13%) | 184,388 |
| 19 Jul 2005 | INR | 58.1 | 62.9 | 58 | 62.1 | 31.05 | +3 (+5.08%) | 301,037 |
| 18 Jul 2005 | INR | 60.5 | 61.2 | 58.15 | 59.1 | 29.55 | -0.85 (-1.42%) | 89,086 |
| 15 Jul 2005 | INR | 57.95 | 60.25 | 57 | 59.95 | 29.975 | +2.7 (+4.72%) | 106,702 |
| 14 Jul 2005 | INR | 58.75 | 59.35 | 57.05 | 57.25 | 28.625 | -1.15 (-1.97%) | 43,925 |
| 13 Jul 2005 | INR | 58.8 | 60.5 | 57.2 | 58.4 | 29.2 | -0.45 (-0.76%) | 91,110 |
| 12 Jul 2005 | INR | 58.65 | 59.85 | 57.05 | 58.85 | 29.425 | +1 (+1.73%) | 87,823 |
| 11 Jul 2005 | INR | 58.5 | 58.9 | 56.7 | 57.85 | 28.925 | -0.45 (-0.77%) | 144,913 |
| 8 Jul 2005 | INR | 59.9 | 61 | 57.65 | 58.3 | 29.15 | -1.05 (-1.77%) | 128,150 |
| 7 Jul 2005 | INR | 60.15 | 61.35 | 59 | 59.35 | 29.675 | -1.6 (-2.63%) | 78,796 |
| 6 Jul 2005 | INR | 60.3 | 61.9 | 59.85 | 60.95 | 30.475 | +1.4 (+2.35%) | 138,152 |
| 5 Jul 2005 | INR | 60.55 | 63.15 | 59.2 | 59.55 | 29.775 | -0.35 (-0.58%) | 199,665 |
| 4 Jul 2005 | INR | 60.55 | 60.55 | 59.5 | 59.9 | 29.95 | -0.05 (-0.08%) | 65,860 |
| 1 Jul 2005 | INR | 59.9 | 61 | 59.65 | 59.95 | 29.975 | -0.05 (-0.08%) | 72,149 |
| 30 Jun 2005 | INR | 60.95 | 61.75 | 59.15 | 60 | 30 | -0.5 (-0.83%) | 94,892 |
| 29 Jun 2005 | INR | 60.75 | 61.45 | 60 | 60.5 | 30.25 | +0.15 (+0.25%) | 51,600 |
| 28 Jun 2005 | INR | 62 | 63.25 | 60 | 60.35 | 30.175 | -1.8 (-2.90%) | 89,116 |
| 27 Jun 2005 | INR | 61.95 | 64.5 | 61 | 62.15 | 31.075 | +0.55 (+0.89%) | 241,760 |
| 24 Jun 2005 | INR | 61.25 | 63 | 59.8 | 61.6 | 30.8 | +0.85 (+1.40%) | 102,189 |
| 23 Jun 2005 | INR | 61.3 | 62.8 | 60.25 | 60.75 | 30.375 | -0.45 (-0.74%) | 97,889 |
| 22 Jun 2005 | INR | 63.5 | 64.65 | 60.1 | 61.2 | 30.6 | -1.65 (-2.63%) | 276,575 |
| 21 Jun 2005 | INR | 60 | 63.25 | 59.1 | 62.85 | 31.425 | +2.75 (+4.58%) | 293,564 |
| 20 Jun 2005 | INR | 59.9 | 62 | 59.15 | 60.1 | 30.05 | +1.2 (+2.04%) | 170,366 |
| 17 Jun 2005 | INR | 60.2 | 60.5 | 58.1 | 58.9 | 29.45 | -0.65 (-1.09%) | 199,282 |
| 16 Jun 2005 | INR | 62.1 | 62.5 | 59 | 59.55 | 29.775 | -2.2 (-3.56%) | 282,476 |
| 15 Jun 2005 | INR | 61.35 | 64.7 | 60.9 | 61.75 | 30.875 | +1.4 (+2.32%) | 693,811 |
