| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2005 | INR | 55.55 | 57.3 | 55.5 | 56.15 | 56.15 | -0.15 (-0.27%) | 3,780 |
| 21 Jul 2005 | INR | 59.3 | 59.3 | 56.25 | 56.3 | 56.3 | -0.7 (-1.23%) | 3,838 |
| 20 Jul 2005 | INR | 57.75 | 58.5 | 56.7 | 57 | 57 | -0.8 (-1.38%) | 5,825 |
| 19 Jul 2005 | INR | 58.05 | 59.9 | 56.8 | 57.8 | 57.8 | -0.5 (-0.86%) | 11,420 |
| 18 Jul 2005 | INR | 57.5 | 59.45 | 55 | 58.3 | 58.3 | +2.45 (+4.39%) | 20,513 |
| 15 Jul 2005 | INR | 53.75 | 57.9 | 53.75 | 55.85 | 55.85 | +2.85 (+5.38%) | 12,452 |
| 14 Jul 2005 | INR | 52.4 | 53.35 | 52.35 | 53 | 53 | +0.35 (+0.66%) | 5,789 |
| 13 Jul 2005 | INR | 52.3 | 53 | 52.3 | 52.65 | 52.65 | -0.1 (-0.19%) | 3,986 |
| 12 Jul 2005 | INR | 52.6 | 53.3 | 52.55 | 52.75 | 52.75 | +0.2 (+0.38%) | 1,810 |
| 11 Jul 2005 | INR | 53.6 | 53.75 | 52.4 | 52.55 | 52.55 | -0.35 (-0.66%) | 4,675 |
| 8 Jul 2005 | INR | 52.25 | 53 | 51.5 | 52.9 | 52.9 | +0.6 (+1.15%) | 5,500 |
| 7 Jul 2005 | INR | 53.25 | 54 | 52.3 | 52.3 | 52.3 | -1.2 (-2.24%) | 2,851 |
| 6 Jul 2005 | INR | 53.95 | 54.5 | 53 | 53.5 | 53.5 | +0.5 (+0.94%) | 5,465 |
| 5 Jul 2005 | INR | 53 | 55 | 53 | 53 | 53 | +0.05 (+0.09%) | 9,056 |
| 4 Jul 2005 | INR | 52.65 | 53.4 | 52 | 52.95 | 52.95 | +0.85 (+1.63%) | 4,161 |
| 1 Jul 2005 | INR | 53.4 | 53.5 | 52.1 | 52.1 | 52.1 | +1 (+1.96%) | 5,145 |
| 30 Jun 2005 | INR | 52.6 | 53 | 50.5 | 51.1 | 51.1 | -1.75 (-3.31%) | 2,878 |
| 29 Jun 2005 | INR | 54.8 | 55 | 52.2 | 52.85 | 52.85 | -0.35 (-0.66%) | 5,242 |
| 28 Jun 2005 | INR | 53.5 | 54.75 | 53 | 53.2 | 53.2 | -1.45 (-2.65%) | 2,675 |
| 27 Jun 2005 | INR | 54.3 | 55.3 | 54.3 | 54.65 | 54.65 | -0.25 (-0.46%) | 3,985 |
| 24 Jun 2005 | INR | 56.9 | 56.9 | 53.5 | 54.9 | 54.9 | +0.5 (+0.92%) | 4,340 |
| 23 Jun 2005 | INR | 53.85 | 54.5 | 52.8 | 54.4 | 54.4 | +1.35 (+2.54%) | 4,439 |
| 22 Jun 2005 | INR | 53.55 | 55.15 | 53.05 | 53.05 | 53.05 | -1.45 (-2.66%) | 5,304 |
| 21 Jun 2005 | INR | 50.25 | 55.75 | 50.25 | 54.5 | 54.5 | +0.5 (+0.93%) | 5,698 |
| 20 Jun 2005 | INR | 56.55 | 56.55 | 52.5 | 54 | 54 | -3.35 (-5.84%) | 11,770 |
| 17 Jun 2005 | INR | 57.05 | 59.7 | 56.5 | 57.35 | 57.35 | -0.55 (-0.95%) | 6,365 |
| 16 Jun 2005 | INR | 60 | 61.45 | 57.2 | 57.9 | 57.9 | -1.4 (-2.36%) | 11,473 |
| 15 Jun 2005 | INR | 63.05 | 63.5 | 59.3 | 59.3 | 59.3 | -4.5 (-7.05%) | 10,620 |
| 14 Jun 2005 | INR | 63.05 | 64.4 | 62.65 | 63.8 | 63.8 | +1.4 (+2.24%) | 10,566 |
| 13 Jun 2005 | INR | 65.4 | 66.7 | 61.2 | 62.4 | 62.4 | -2.35 (-3.63%) | 15,528 |
