| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2005 | INR | 65 | 66.3 | 60 | 62.55 | 62.55 | -3.1 (-4.72%) | 41,538 |
| 18 Jul 2005 | INR | 69 | 69 | 65 | 65.65 | 65.65 | -0.5 (-0.76%) | 146,190 |
| 15 Jul 2005 | INR | 56 | 66.15 | 55.55 | 66.15 | 66.15 | +11.15 (+20.27%) | 176,849 |
| 14 Jul 2005 | INR | 56 | 56.45 | 55 | 55 | 55 | -0.55 (-0.99%) | 14,406 |
| 13 Jul 2005 | INR | 58 | 59.85 | 55.05 | 55.55 | 55.55 | -0.25 (-0.45%) | 26,544 |
| 12 Jul 2005 | INR | 55.1 | 56.1 | 54.15 | 55.8 | 55.8 | +0.8 (+1.45%) | 13,095 |
| 11 Jul 2005 | INR | 55.5 | 56.25 | 54.7 | 55 | 55 | 0.0 (0.0%) | 8,174 |
| 8 Jul 2005 | INR | 55 | 55.75 | 54.5 | 55 | 55 | +0.75 (+1.38%) | 3,665 |
| 7 Jul 2005 | INR | 55.1 | 56.35 | 54.25 | 54.25 | 54.25 | -1.75 (-3.13%) | 6,750 |
| 6 Jul 2005 | INR | 54.9 | 56.15 | 54.5 | 56 | 56 | +1.05 (+1.91%) | 7,402 |
| 5 Jul 2005 | INR | 57.8 | 57.8 | 54.4 | 54.95 | 54.95 | -2.15 (-3.77%) | 13,899 |
| 4 Jul 2005 | INR | 54.4 | 58 | 54.4 | 57.1 | 57.1 | +2.2 (+4.01%) | 11,632 |
| 1 Jul 2005 | INR | 54.25 | 55.8 | 54.25 | 54.9 | 54.9 | +0.9 (+1.67%) | 8,160 |
| 30 Jun 2005 | INR | 55 | 56 | 54 | 54 | 54 | -0.7 (-1.28%) | 16,756 |
| 29 Jun 2005 | INR | 55 | 55 | 54 | 54.7 | 54.7 | -0.05 (-0.09%) | 3,633 |
| 28 Jun 2005 | INR | 55.05 | 56.8 | 54 | 54.75 | 54.75 | -1.85 (-3.27%) | 11,560 |
| 27 Jun 2005 | INR | 57 | 60.9 | 56 | 56.6 | 56.6 | -0.8 (-1.39%) | 37,630 |
| 24 Jun 2005 | INR | 54.55 | 58 | 54.3 | 57.4 | 57.4 | +1.95 (+3.52%) | 26,752 |
| 23 Jun 2005 | INR | 56 | 56 | 54.4 | 55.45 | 55.45 | +0.5 (+0.91%) | 11,246 |
| 22 Jun 2005 | INR | 52.6 | 57 | 52.2 | 54.95 | 54.95 | +1.5 (+2.81%) | 42,563 |
| 21 Jun 2005 | INR | 52.5 | 54 | 52.05 | 53.45 | 53.45 | +0.25 (+0.47%) | 8,092 |
| 20 Jun 2005 | INR | 54.55 | 54.6 | 52.6 | 53.2 | 53.2 | -0.7 (-1.30%) | 13,208 |
| 17 Jun 2005 | INR | 57 | 57 | 52.95 | 53.9 | 53.9 | -1.6 (-2.88%) | 22,939 |
| 16 Jun 2005 | INR | 57.5 | 57.5 | 55.05 | 55.5 | 55.5 | -0.35 (-0.63%) | 30,250 |
| 15 Jun 2005 | INR | 55.4 | 58 | 55.25 | 55.85 | 55.85 | +0.4 (+0.72%) | 26,118 |
| 14 Jun 2005 | INR | 55.5 | 56.25 | 55 | 55.45 | 55.45 | -0.9 (-1.60%) | 9,400 |
| 13 Jun 2005 | INR | 57 | 57 | 55.5 | 56.35 | 56.35 | +0.75 (+1.35%) | 7,311 |
| 10 Jun 2005 | INR | 57.2 | 57.2 | 55 | 55.6 | 55.6 | -0.45 (-0.80%) | 16,360 |
| 9 Jun 2005 | INR | 57 | 57.9 | 56.05 | 56.05 | 56.05 | -0.95 (-1.67%) | 30,654 |
| 8 Jun 2005 | INR | 58.8 | 59.3 | 56.1 | 57 | 57 | -0.9 (-1.55%) | 40,007 |
