| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2005 | INR | 116 | 118 | 114.8 | 117.3 | 117.3 | +1.05 (+0.90%) | 7,660 |
| 18 Jul 2005 | INR | 113.7 | 118 | 113.7 | 116.25 | 116.25 | -0.55 (-0.47%) | 6,032 |
| 15 Jul 2005 | INR | 117.9 | 118 | 113 | 116.8 | 116.8 | +1.5 (+1.30%) | 12,757 |
| 14 Jul 2005 | INR | 110.9 | 118.4 | 110 | 115.3 | 115.3 | +4.85 (+4.39%) | 23,574 |
| 13 Jul 2005 | INR | 110.5 | 113.35 | 108.5 | 110.45 | 110.45 | +0.8 (+0.73%) | 11,125 |
| 12 Jul 2005 | INR | 110.95 | 117 | 108.55 | 109.65 | 109.65 | +1.65 (+1.53%) | 14,156 |
| 11 Jul 2005 | INR | 110 | 110 | 107.15 | 108 | 108 | -2.75 (-2.48%) | 16,166 |
| 8 Jul 2005 | INR | 110 | 113.95 | 108 | 110.75 | 110.75 | +2.7 (+2.50%) | 4,051 |
| 7 Jul 2005 | INR | 109.1 | 111.5 | 106.2 | 108.05 | 108.05 | -1.8 (-1.64%) | 15,735 |
| 6 Jul 2005 | INR | 113.75 | 113.75 | 109 | 109.85 | 109.85 | -1.65 (-1.48%) | 7,381 |
| 5 Jul 2005 | INR | 113.05 | 114.7 | 111 | 111.5 | 111.5 | -1 (-0.89%) | 9,393 |
| 4 Jul 2005 | INR | 116.1 | 116.1 | 110 | 112.5 | 112.5 | -3.7 (-3.18%) | 15,500 |
| 1 Jul 2005 | INR | 109.95 | 117.5 | 109.5 | 116.2 | 116.2 | +8.9 (+8.29%) | 13,021 |
| 30 Jun 2005 | INR | 111 | 116.1 | 106.5 | 107.3 | 107.3 | -5 (-4.45%) | 14,037 |
| 29 Jun 2005 | INR | 119.9 | 121 | 109.5 | 112.3 | 112.3 | -7.2 (-6.03%) | 17,383 |
| 28 Jun 2005 | INR | 125 | 125 | 118 | 119.5 | 119.5 | -1.1 (-0.91%) | 10,461 |
| 27 Jun 2005 | INR | 125.25 | 127.4 | 119 | 120.6 | 120.6 | -13.1 (-9.80%) | 17,458 |
| 24 Jun 2005 | INR | 134 | 136.9 | 131 | 133.7 | 133.7 | -0.05 (-0.04%) | 8,465 |
| 23 Jun 2005 | INR | 135.1 | 140 | 133.2 | 133.75 | 133.75 | -0.6 (-0.45%) | 19,059 |
| 22 Jun 2005 | INR | 133 | 141.9 | 132.8 | 134.35 | 134.35 | +3.45 (+2.64%) | 27,115 |
| 21 Jun 2005 | INR | 129.9 | 133 | 126.75 | 130.9 | 130.9 | -1.05 (-0.80%) | 9,853 |
| 20 Jun 2005 | INR | 136 | 136 | 130.25 | 131.95 | 131.95 | +0.2 (+0.15%) | 5,413 |
| 17 Jun 2005 | INR | 134 | 137 | 129.25 | 131.75 | 131.75 | -2.2 (-1.64%) | 17,650 |
| 16 Jun 2005 | INR | 140 | 141.5 | 133.1 | 133.95 | 133.95 | -7.25 (-5.13%) | 91,822 |
| 15 Jun 2005 | INR | 138.95 | 145 | 137 | 141.2 | 141.2 | +3.9 (+2.84%) | 36,866 |
| 14 Jun 2005 | INR | 133.8 | 142.5 | 127.1 | 137.3 | 137.3 | +8.3 (+6.43%) | 62,821 |
| 13 Jun 2005 | INR | 123.6 | 131.6 | 123.6 | 129 | 129 | +4.9 (+3.95%) | 12,730 |
| 10 Jun 2005 | INR | 122.7 | 128.9 | 122.5 | 124.1 | 124.1 | -0.9 (-0.72%) | 5,759 |
| 9 Jun 2005 | INR | 125 | 126.5 | 123 | 125 | 125 | -1 (-0.79%) | 3,324 |
| 8 Jun 2005 | INR | 134.8 | 134.85 | 125 | 126 | 126 | -5.5 (-4.18%) | 4,942 |
