| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2005 | INR | 97.25 | 97.7 | 94.7 | 94.7 | 94.7 | -2.75 (-2.82%) | 24,975 |
| 12 Jul 2005 | INR | 97.9 | 98 | 95.25 | 97.45 | 97.45 | +0.55 (+0.57%) | 19,820 |
| 11 Jul 2005 | INR | 95.5 | 99.8 | 95 | 96.9 | 96.9 | +3.85 (+4.14%) | 30,833 |
| 8 Jul 2005 | INR | 95 | 96.7 | 93 | 93.05 | 93.05 | -2.4 (-2.51%) | 17,126 |
| 7 Jul 2005 | INR | 95.9 | 97.85 | 95 | 95.45 | 95.45 | +0.85 (+0.90%) | 27,629 |
| 6 Jul 2005 | INR | 91.1 | 95.9 | 91.1 | 94.6 | 94.6 | +1.6 (+1.72%) | 18,510 |
| 5 Jul 2005 | INR | 98 | 98.15 | 91.9 | 93 | 93 | -4.75 (-4.86%) | 34,178 |
| 4 Jul 2005 | INR | 97.7 | 99.9 | 96.25 | 97.75 | 97.75 | +2.15 (+2.25%) | 22,451 |
| 1 Jul 2005 | INR | 95.3 | 97 | 94.4 | 95.6 | 95.6 | +1.2 (+1.27%) | 18,948 |
| 30 Jun 2005 | INR | 95 | 96.6 | 94.3 | 94.4 | 94.4 | +0.7 (+0.75%) | 24,796 |
| 29 Jun 2005 | INR | 94.1 | 95.95 | 92.7 | 93.7 | 93.7 | +1.7 (+1.85%) | 23,918 |
| 28 Jun 2005 | INR | 98.55 | 99 | 90.15 | 92 | 92 | -7.75 (-7.77%) | 48,967 |
| 27 Jun 2005 | INR | 102.7 | 103 | 99.15 | 99.75 | 99.75 | -0.95 (-0.94%) | 27,964 |
| 24 Jun 2005 | INR | 95.1 | 102.75 | 95.1 | 100.7 | 100.7 | +2.05 (+2.08%) | 52,195 |
| 23 Jun 2005 | INR | 97.4 | 99.55 | 96.55 | 98.65 | 98.65 | +2.7 (+2.81%) | 29,264 |
| 22 Jun 2005 | INR | 102 | 105 | 95 | 95.95 | 95.95 | -4.4 (-4.38%) | 63,441 |
| 21 Jun 2005 | INR | 104.95 | 106.2 | 98 | 100.35 | 100.35 | -2.6 (-2.53%) | 49,331 |
| 20 Jun 2005 | INR | 111.95 | 113 | 102 | 102.95 | 102.95 | -6.55 (-5.98%) | 55,095 |
| 17 Jun 2005 | INR | 108 | 114.4 | 102.15 | 109.5 | 109.5 | +3.7 (+3.50%) | 238,092 |
| 16 Jun 2005 | INR | 109.7 | 113 | 105.3 | 105.8 | 105.8 | -2.3 (-2.13%) | 164,132 |
| 15 Jun 2005 | INR | 105.25 | 112.25 | 104.55 | 108.1 | 108.1 | +3.3 (+3.15%) | 320,208 |
| 14 Jun 2005 | INR | 106 | 108.35 | 104.05 | 104.8 | 104.8 | -0.9 (-0.85%) | 60,401 |
| 13 Jun 2005 | INR | 105.4 | 107 | 103 | 105.7 | 105.7 | +1.75 (+1.68%) | 73,165 |
| 10 Jun 2005 | INR | 106.25 | 108.9 | 101.1 | 103.95 | 103.95 | -0.15 (-0.14%) | 84,022 |
| 9 Jun 2005 | INR | 113.5 | 115.8 | 103.05 | 104.1 | 104.1 | -8.75 (-7.75%) | 200,308 |
| 8 Jun 2005 | INR | 113.9 | 117.5 | 111 | 112.85 | 112.85 | +0.15 (+0.13%) | 227,409 |
| 7 Jun 2005 | INR | 108 | 119.2 | 108 | 112.7 | 112.7 | +9.85 (+9.58%) | 207,229 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 102.85 | 102.85 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 102.85 | 102.85 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 106.85 | 107.7 | 101.7 | 102.85 | 102.85 | -2.5 (-2.37%) | 224,660 |
