| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2005 | INR | 75 | 75 | 71 | 72.2 | 72.2 | -3.3 (-4.37%) | 1,006 |
| 20 Jul 2005 | INR | 77 | 77 | 72.3 | 75.5 | 75.5 | +0.05 (+0.07%) | 1,160 |
| 19 Jul 2005 | INR | 72.8 | 75.5 | 72.8 | 75.45 | 75.45 | +1.45 (+1.96%) | 2,120 |
| 18 Jul 2005 | INR | 75 | 75 | 70.15 | 74 | 74 | -0.95 (-1.27%) | 1,030 |
| 15 Jul 2005 | INR | 76 | 76 | 73.1 | 74.95 | 74.95 | +0.95 (+1.28%) | 2,444 |
| 14 Jul 2005 | INR | 76 | 76 | 73 | 74 | 74 | -0.5 (-0.67%) | 2,719 |
| 13 Jul 2005 | INR | 78 | 78 | 73.15 | 74.5 | 74.5 | +0.3 (+0.40%) | 1,750 |
| 12 Jul 2005 | INR | 75 | 80 | 73.6 | 74.2 | 74.2 | -0.6 (-0.80%) | 6,239 |
| 11 Jul 2005 | INR | 76 | 76 | 72.6 | 74.8 | 74.8 | +2.3 (+3.17%) | 11,659 |
| 8 Jul 2005 | INR | 78 | 78 | 72.3 | 72.5 | 72.5 | -1 (-1.36%) | 2,770 |
| 7 Jul 2005 | INR | 75 | 75 | 66 | 73.5 | 73.5 | +0.5 (+0.68%) | 7,451 |
| 6 Jul 2005 | INR | 74 | 77.5 | 72.9 | 73 | 73 | -1.65 (-2.21%) | 2,589 |
| 5 Jul 2005 | INR | 70.8 | 75.85 | 70.8 | 74.65 | 74.65 | -1.35 (-1.78%) | 1,980 |
| 4 Jul 2005 | INR | 82.85 | 82.85 | 71.8 | 76 | 76 | -0.95 (-1.23%) | 30 |
| 1 Jul 2005 | INR | 75 | 77.75 | 74.55 | 76.95 | 76.95 | +2.85 (+3.85%) | 2,223 |
| 30 Jun 2005 | INR | 76.95 | 80.65 | 73.5 | 74.1 | 74.1 | -0.35 (-0.47%) | 2,965 |
| 29 Jun 2005 | INR | 70.3 | 74.45 | 70.3 | 74.45 | 74.45 | +1.45 (+1.99%) | 720 |
| 28 Jun 2005 | INR | 74.05 | 74.05 | 73 | 73 | 73 | -3 (-3.95%) | 900 |
| 27 Jun 2005 | INR | 76 | 78.4 | 75.55 | 76 | 76 | +0.05 (+0.07%) | 1,202 |
| 24 Jun 2005 | INR | 73.5 | 76.8 | 73.5 | 75.95 | 75.95 | -1.05 (-1.36%) | 318 |
| 23 Jun 2005 | INR | 77.95 | 77.95 | 73.3 | 77 | 77 | +1.65 (+2.19%) | 4,850 |
| 22 Jun 2005 | INR | 76.9 | 77.9 | 69 | 75.35 | 75.35 | +5.35 (+7.64%) | 8,010 |
| 21 Jun 2005 | INR | 77.95 | 77.95 | 69.3 | 70 | 70 | -7 (-9.09%) | 1,705 |
| 20 Jun 2005 | INR | 79.9 | 79.9 | 73 | 77 | 77 | -1.5 (-1.91%) | 3,073 |
| 17 Jun 2005 | INR | 83.5 | 83.5 | 75.75 | 78.5 | 78.5 | +1.5 (+1.95%) | 3,504 |
| 16 Jun 2005 | INR | 78.95 | 84 | 76.2 | 77 | 77 | -1.5 (-1.91%) | 8,369 |
| 15 Jun 2005 | INR | 80 | 80 | 76.3 | 78.5 | 78.5 | -0.05 (-0.06%) | 2,487 |
| 14 Jun 2005 | INR | 77.7 | 82.25 | 72.1 | 78.55 | 78.55 | +5.55 (+7.60%) | 48,152 |
| 13 Jun 2005 | INR | 76 | 79.75 | 72 | 73 | 73 | -3 (-3.95%) | 7,980 |
| 10 Jun 2005 | INR | 76.4 | 78 | 71.05 | 76 | 76 | +2.1 (+2.84%) | 33,253 |
