| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2005 | INR | 117 | 133.9 | 114 | 128.55 | 128.55 | +17.45 (+15.71%) | 189,576 |
| 26 Jul 2005 | INR | 115.5 | 115.5 | 110.25 | 111.1 | 111.1 | -4.75 (-4.10%) | 11,162 |
| 25 Jul 2005 | INR | 113 | 120 | 113 | 115.85 | 115.85 | +3.65 (+3.25%) | 36,430 |
| 22 Jul 2005 | INR | 110 | 114.45 | 110 | 112.2 | 112.2 | +3.9 (+3.60%) | 15,002 |
| 21 Jul 2005 | INR | 112 | 114.95 | 108.3 | 108.3 | 108.3 | -3.8 (-3.39%) | 16,678 |
| 20 Jul 2005 | INR | 112.9 | 113.5 | 111.55 | 112.1 | 112.1 | -0.4 (-0.36%) | 16,382 |
| 19 Jul 2005 | INR | 112 | 113.8 | 109.95 | 112.5 | 112.5 | +1.05 (+0.94%) | 9,820 |
| 18 Jul 2005 | INR | 109 | 112.2 | 108.5 | 111.45 | 111.45 | +3.4 (+3.15%) | 10,084 |
| 15 Jul 2005 | INR | 110 | 113 | 108.05 | 108.05 | 108.05 | -2.45 (-2.22%) | 5,448 |
| 14 Jul 2005 | INR | 115 | 115 | 108.05 | 110.5 | 110.5 | +0.3 (+0.27%) | 3,400 |
| 13 Jul 2005 | INR | 110 | 112.45 | 107.05 | 110.2 | 110.2 | +3.05 (+2.85%) | 7,350 |
| 12 Jul 2005 | INR | 108 | 109.35 | 107.15 | 107.15 | 107.15 | -1.35 (-1.24%) | 4,524 |
| 11 Jul 2005 | INR | 109.9 | 110.75 | 108.3 | 108.5 | 108.5 | +2.5 (+2.36%) | 5,870 |
| 8 Jul 2005 | INR | 109 | 110 | 105.3 | 106 | 106 | -1.5 (-1.40%) | 4,412 |
| 7 Jul 2005 | INR | 109 | 111.4 | 107.5 | 107.5 | 107.5 | -0.5 (-0.46%) | 4,442 |
| 6 Jul 2005 | INR | 111 | 112.8 | 108 | 108 | 108 | -3 (-2.70%) | 3,000 |
| 5 Jul 2005 | INR | 112 | 113 | 109.1 | 111 | 111 | +1 (+0.91%) | 10,340 |
| 4 Jul 2005 | INR | 111 | 113.5 | 108 | 110 | 110 | -3.4 (-3.00%) | 6,640 |
| 1 Jul 2005 | INR | 111 | 113.9 | 109 | 113.4 | 113.4 | +4.9 (+4.52%) | 3,012 |
| 30 Jun 2005 | INR | 111 | 115.1 | 108 | 108.5 | 108.5 | +0.7 (+0.65%) | 7,986 |
| 29 Jun 2005 | INR | 105.5 | 109.9 | 105.5 | 107.8 | 107.8 | +2.65 (+2.52%) | 1,558 |
| 28 Jun 2005 | INR | 111.5 | 112 | 105.15 | 105.15 | 105.15 | -2.85 (-2.64%) | 8,054 |
| 27 Jun 2005 | INR | 101.1 | 114.9 | 101.05 | 108 | 108 | -7 (-6.09%) | 4,970 |
| 24 Jun 2005 | INR | 112 | 120.25 | 111.25 | 115 | 115 | -0.05 (-0.04%) | 30,142 |
| 23 Jun 2005 | INR | 109.8 | 116 | 107.05 | 115.05 | 115.05 | +6.85 (+6.33%) | 24,924 |
| 22 Jun 2005 | INR | 102.1 | 110 | 101.8 | 108.2 | 108.2 | +6.1 (+5.97%) | 22,500 |
| 21 Jun 2005 | INR | 104.9 | 105 | 100 | 102.1 | 102.1 | +2.1 (+2.10%) | 34,182 |
| 20 Jun 2005 | INR | 98.1 | 102 | 95.1 | 100 | 100 | -8.85 (-8.13%) | 59,088 |
| 17 Jun 2005 | INR | 110.1 | 112 | 106.3 | 108.85 | 108.85 | -3.75 (-3.33%) | 8,854 |
| 16 Jun 2005 | INR | 116 | 116 | 112.5 | 112.6 | 112.6 | -3.45 (-2.97%) | 11,226 |
