| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2005 | INR | 125.9 | 128 | 117.75 | 120.6 | 120.6 | -1.6 (-1.31%) | 30,909 |
| 11 Jul 2005 | INR | 115.9 | 132.3 | 115 | 122.2 | 122.2 | +9.3 (+8.24%) | 63,635 |
| 8 Jul 2005 | INR | 115 | 115 | 111.1 | 112.9 | 112.9 | +2.9 (+2.64%) | 7,780 |
| 7 Jul 2005 | INR | 111 | 111 | 110 | 110 | 110 | 0.0 (0.0%) | 7,706 |
| 6 Jul 2005 | INR | 110.05 | 112 | 110 | 110 | 110 | -2 (-1.79%) | 5,550 |
| 5 Jul 2005 | INR | 111 | 114 | 109.05 | 112 | 112 | +3.8 (+3.51%) | 6,000 |
| 4 Jul 2005 | INR | 109 | 111 | 108 | 108.2 | 108.2 | -2.8 (-2.52%) | 6,308 |
| 1 Jul 2005 | INR | 110.1 | 111 | 109.5 | 111 | 111 | +1 (+0.91%) | 11,963 |
| 30 Jun 2005 | INR | 109.5 | 111 | 109.5 | 110 | 110 | -0.05 (-0.05%) | 6,011 |
| 29 Jun 2005 | INR | 108.8 | 111 | 108.8 | 110.05 | 110.05 | -0.1 (-0.09%) | 3,235 |
| 28 Jun 2005 | INR | 109 | 112.5 | 108 | 110.15 | 110.15 | -1.25 (-1.12%) | 11,909 |
| 27 Jun 2005 | INR | 115 | 115 | 108 | 111.4 | 111.4 | -2.05 (-1.81%) | 10,988 |
| 24 Jun 2005 | INR | 112.9 | 114.75 | 111 | 113.45 | 113.45 | +2.2 (+1.98%) | 23,539 |
| 23 Jun 2005 | INR | 108.8 | 111.75 | 108.8 | 111.25 | 111.25 | +4.25 (+3.97%) | 22,309 |
| 22 Jun 2005 | INR | 106.5 | 108.9 | 106 | 107 | 107 | +1.5 (+1.42%) | 10,326 |
| 21 Jun 2005 | INR | 108.15 | 109 | 105 | 105.5 | 105.5 | -4.55 (-4.13%) | 8,391 |
| 20 Jun 2005 | INR | 108.95 | 112 | 107 | 110.05 | 110.05 | +3.55 (+3.33%) | 15,991 |
| 17 Jun 2005 | INR | 102.05 | 107 | 102.05 | 106.5 | 106.5 | +0.15 (+0.14%) | 17,537 |
| 16 Jun 2005 | INR | 105 | 108 | 105 | 106.35 | 106.35 | +1.35 (+1.29%) | 15,459 |
| 15 Jun 2005 | INR | 105 | 106 | 105 | 105 | 105 | 0.0 (0.0%) | 17,489 |
| 14 Jun 2005 | INR | 101.15 | 106.75 | 101.15 | 105 | 105 | +0.5 (+0.48%) | 8,712 |
| 13 Jun 2005 | INR | 104 | 106.5 | 103 | 104.5 | 104.5 | +1.5 (+1.46%) | 24,510 |
| 10 Jun 2005 | INR | 104.95 | 105.5 | 103 | 103 | 103 | -2 (-1.90%) | 26,400 |
| 9 Jun 2005 | INR | 100.8 | 105.8 | 100 | 105 | 105 | -1 (-0.94%) | 12,725 |
| 8 Jun 2005 | INR | 104 | 106 | 100 | 106 | 106 | +2.5 (+2.42%) | 22,400 |
| 7 Jun 2005 | INR | 95.05 | 104.8 | 95 | 103.5 | 103.5 | +12 (+13.11%) | 23,347 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 91.5 | 91.5 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 91.5 | 91.5 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 89 | 92.7 | 85 | 91.5 | 91.5 | -0.5 (-0.54%) | 6,117 |
| 1 Jun 2005 | INR | 90 | 93.5 | 89.6 | 92 | 92 | +0.65 (+0.71%) | 3,221 |
