| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2005 | INR | 134 | 142.6 | 131 | 140.5 | 140.5 | +9.5 (+7.25%) | 224,075 |
| 19 Jul 2005 | INR | 127 | 131 | 127 | 131 | 131 | +3.5 (+2.75%) | 50,291 |
| 18 Jul 2005 | INR | 126.9 | 132 | 126.05 | 127.5 | 127.5 | +0.5 (+0.39%) | 60,719 |
| 15 Jul 2005 | INR | 120 | 127 | 119 | 127 | 127 | +6.85 (+5.70%) | 34,822 |
| 14 Jul 2005 | INR | 119.9 | 122 | 118.6 | 120.15 | 120.15 | +0.8 (+0.67%) | 6,668 |
| 13 Jul 2005 | INR | 123 | 125 | 118 | 119.35 | 119.35 | +0.45 (+0.38%) | 17,719 |
| 12 Jul 2005 | INR | 125 | 128 | 117.9 | 118.9 | 118.9 | -6.35 (-5.07%) | 19,225 |
| 11 Jul 2005 | INR | 117.8 | 128 | 117.35 | 125.25 | 125.25 | +8.85 (+7.60%) | 72,625 |
| 8 Jul 2005 | INR | 120.5 | 121 | 115.6 | 116.4 | 116.4 | +1.85 (+1.62%) | 20,725 |
| 7 Jul 2005 | INR | 115.7 | 117 | 114 | 114.55 | 114.55 | -2.15 (-1.84%) | 7,985 |
| 6 Jul 2005 | INR | 119.95 | 119.95 | 115.5 | 116.7 | 116.7 | +0.5 (+0.43%) | 9,466 |
| 5 Jul 2005 | INR | 119.4 | 123.65 | 115.5 | 116.2 | 116.2 | -2.55 (-2.15%) | 34,527 |
| 4 Jul 2005 | INR | 119.75 | 123.4 | 117.5 | 118.75 | 118.75 | +0.35 (+0.30%) | 20,739 |
| 1 Jul 2005 | INR | 120.4 | 120.45 | 118 | 118.4 | 118.4 | +1 (+0.85%) | 8,116 |
| 30 Jun 2005 | INR | 124.75 | 124.8 | 116 | 117.4 | 117.4 | -1.8 (-1.51%) | 13,434 |
| 29 Jun 2005 | INR | 118.75 | 122.4 | 118.1 | 119.2 | 119.2 | +2.2 (+1.88%) | 15,586 |
| 28 Jun 2005 | INR | 123.9 | 125.85 | 115.1 | 117 | 117 | -4.6 (-3.78%) | 33,724 |
| 27 Jun 2005 | INR | 126 | 132.9 | 119 | 121.6 | 121.6 | -3.4 (-2.72%) | 57,113 |
| 24 Jun 2005 | INR | 122 | 126 | 122 | 125 | 125 | +1.25 (+1.01%) | 16,960 |
| 23 Jun 2005 | INR | 127 | 127 | 122.25 | 123.75 | 123.75 | -4 (-3.13%) | 23,697 |
| 22 Jun 2005 | INR | 129.5 | 130 | 126.05 | 127.75 | 127.75 | +0.35 (+0.27%) | 66,056 |
| 21 Jun 2005 | INR | 127.4 | 132 | 125 | 127.4 | 127.4 | +1.6 (+1.27%) | 123,368 |
| 20 Jun 2005 | INR | 127.4 | 132 | 120 | 125.8 | 125.8 | +2.4 (+1.94%) | 137,516 |
| 17 Jun 2005 | INR | 135.75 | 135.75 | 120.2 | 123.4 | 123.4 | -9.7 (-7.29%) | 130,086 |
| 16 Jun 2005 | INR | 131 | 139.4 | 118.1 | 133.1 | 133.1 | +6.15 (+4.84%) | 429,553 |
| 15 Jun 2005 | INR | 118.45 | 126.95 | 118.45 | 126.95 | 126.95 | +11.5 (+9.96%) | 373,797 |
| 14 Jun 2005 | INR | 107 | 115.45 | 106 | 115.45 | 115.45 | +10.45 (+9.95%) | 226,224 |
| 13 Jun 2005 | INR | 109.4 | 109.4 | 104 | 105 | 105 | -1.95 (-1.82%) | 28,684 |
| 10 Jun 2005 | INR | 109.9 | 110.5 | 103.9 | 106.95 | 106.95 | -0.8 (-0.74%) | 59,622 |
| 9 Jun 2005 | INR | 110 | 113.85 | 106.05 | 107.75 | 107.75 | -1.85 (-1.69%) | 70,446 |
