| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2005 | INR | 112.9 | 115.9 | 106.6 | 107.6 | 53.8 | -2.6 (-2.36%) | 113,719 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 110.2 | 55.1 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 110.8 | 113.7 | 108 | 110.2 | 55.1 | +1.9 (+1.75%) | 23,935 |
| 26 Jul 2005 | INR | 112.55 | 113 | 107 | 108.3 | 54.15 | -4.25 (-3.78%) | 48,443 |
| 25 Jul 2005 | INR | 113.05 | 118 | 110.2 | 112.55 | 56.275 | +0.45 (+0.40%) | 128,622 |
| 22 Jul 2005 | INR | 114.4 | 114.8 | 111 | 112.1 | 56.05 | -1.1 (-0.97%) | 57,802 |
| 21 Jul 2005 | INR | 118 | 119.9 | 112 | 113.2 | 56.6 | +2.55 (+2.30%) | 227,113 |
| 20 Jul 2005 | INR | 106 | 116 | 104.4 | 110.65 | 55.325 | +5.15 (+4.88%) | 73,637 |
| 19 Jul 2005 | INR | 104.9 | 107.4 | 104.5 | 105.5 | 52.75 | +1.2 (+1.15%) | 30,341 |
| 18 Jul 2005 | INR | 104.5 | 107.4 | 103.15 | 104.3 | 52.15 | +2.15 (+2.10%) | 46,238 |
| 15 Jul 2005 | INR | 98.35 | 103.5 | 98.25 | 102.15 | 51.075 | +1.4 (+1.39%) | 32,329 |
| 14 Jul 2005 | INR | 103.6 | 105.35 | 99 | 100.75 | 50.375 | -3.85 (-3.68%) | 21,480 |
| 13 Jul 2005 | INR | 105 | 106 | 103.05 | 104.6 | 52.3 | +2.1 (+2.05%) | 12,489 |
| 12 Jul 2005 | INR | 104 | 104.5 | 102.15 | 102.5 | 51.25 | -0.6 (-0.58%) | 21,385 |
| 11 Jul 2005 | INR | 105 | 105 | 102.05 | 103.1 | 51.55 | +1.1 (+1.08%) | 27,202 |
| 8 Jul 2005 | INR | 102.4 | 104.85 | 100 | 102 | 51 | +1.7 (+1.69%) | 25,799 |
| 7 Jul 2005 | INR | 105 | 106.2 | 98.7 | 100.3 | 50.15 | -5.4 (-5.11%) | 43,569 |
| 6 Jul 2005 | INR | 108.7 | 108.7 | 104.5 | 105.7 | 52.85 | -0.2 (-0.19%) | 27,108 |
| 5 Jul 2005 | INR | 108.9 | 109.75 | 103 | 105.9 | 52.95 | -2.3 (-2.13%) | 40,002 |
| 4 Jul 2005 | INR | 107.9 | 113.5 | 107.15 | 108.2 | 54.1 | +2.55 (+2.41%) | 124,451 |
| 1 Jul 2005 | INR | 96.5 | 105.65 | 96.3 | 105.65 | 52.825 | +10.15 (+10.63%) | 151,303 |
| 30 Jun 2005 | INR | 99.7 | 100.6 | 93.55 | 95.5 | 47.75 | -1.75 (-1.80%) | 89,638 |
| 29 Jun 2005 | INR | 100 | 100 | 97 | 97.25 | 48.625 | -0.95 (-0.97%) | 45,763 |
| 28 Jun 2005 | INR | 101.5 | 103.3 | 97.2 | 98.2 | 49.1 | -4.4 (-4.29%) | 42,679 |
| 27 Jun 2005 | INR | 108 | 108 | 101.5 | 102.6 | 51.3 | -4.7 (-4.38%) | 53,979 |
| 24 Jun 2005 | INR | 104 | 111.8 | 103 | 107.3 | 53.65 | +1.65 (+1.56%) | 52,068 |
| 23 Jun 2005 | INR | 106.4 | 106.6 | 102 | 105.65 | 52.825 | +1.25 (+1.20%) | 33,799 |
| 22 Jun 2005 | INR | 108 | 108.45 | 97.5 | 104.4 | 52.2 | -3 (-2.79%) | 69,421 |
| 21 Jun 2005 | INR | 108.45 | 110 | 104.25 | 107.4 | 53.7 | +0.7 (+0.66%) | 36,330 |
| 20 Jun 2005 | INR | 113 | 116 | 105.1 | 106.7 | 53.35 | -6.25 (-5.53%) | 43,735 |
