| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2005 | INR | 96.15 | 106.75 | 96.15 | 102.05 | 20.41 | +5.05 (+5.21%) | 211,248 |
| 21 Jul 2005 | INR | 101 | 101 | 95.05 | 97 | 19.4 | -2 (-2.02%) | 67,880 |
| 20 Jul 2005 | INR | 102 | 103.5 | 98 | 99 | 19.8 | -1.05 (-1.05%) | 86,725 |
| 19 Jul 2005 | INR | 103.7 | 106 | 100.05 | 100.05 | 20.01 | -2.05 (-2.01%) | 93,112 |
| 18 Jul 2005 | INR | 104.5 | 104.5 | 100.25 | 102.1 | 20.42 | +2.55 (+2.56%) | 87,450 |
| 15 Jul 2005 | INR | 99.9 | 103.9 | 98 | 99.55 | 19.91 | +1.8 (+1.84%) | 77,279 |
| 14 Jul 2005 | INR | 100 | 102.35 | 95.1 | 97.75 | 19.55 | -0.2 (-0.20%) | 171,088 |
| 13 Jul 2005 | INR | 91.5 | 100.85 | 91 | 97.95 | 19.59 | +6.85 (+7.52%) | 348,745 |
| 12 Jul 2005 | INR | 90.85 | 92.4 | 90 | 91.1 | 18.22 | +1.35 (+1.50%) | 69,782 |
| 11 Jul 2005 | INR | 90 | 92 | 89 | 89.75 | 17.95 | +0.75 (+0.84%) | 75,501 |
| 8 Jul 2005 | INR | 90 | 91 | 88 | 89 | 17.8 | -1.5 (-1.66%) | 24,282 |
| 7 Jul 2005 | INR | 90 | 92 | 88.25 | 90.5 | 18.1 | -0.5 (-0.55%) | 51,722 |
| 6 Jul 2005 | INR | 87 | 91.8 | 86.2 | 91 | 18.2 | +5 (+5.81%) | 98,862 |
| 5 Jul 2005 | INR | 86 | 89.95 | 85.1 | 86 | 17.2 | -4 (-4.44%) | 47,919 |
| 4 Jul 2005 | INR | 90.5 | 93.85 | 88.05 | 90 | 18 | +1.7 (+1.93%) | 53,181 |
| 1 Jul 2005 | INR | 83.5 | 88.95 | 83.5 | 88.3 | 17.66 | +3.5 (+4.13%) | 54,539 |
| 30 Jun 2005 | INR | 84 | 86.75 | 84 | 84.8 | 16.96 | +0.85 (+1.01%) | 31,560 |
| 29 Jun 2005 | INR | 82.9 | 84.95 | 82.15 | 83.95 | 16.79 | +1.95 (+2.38%) | 42,818 |
| 28 Jun 2005 | INR | 83.25 | 84.8 | 82 | 82 | 16.4 | -1.75 (-2.09%) | 39,879 |
| 27 Jun 2005 | INR | 85.75 | 88.2 | 82.05 | 83.75 | 16.75 | -0.6 (-0.71%) | 36,821 |
| 24 Jun 2005 | INR | 83.2 | 87.5 | 83.2 | 84.35 | 16.87 | +0.85 (+1.02%) | 42,568 |
| 23 Jun 2005 | INR | 81.1 | 84 | 81 | 83.5 | 16.7 | +1.45 (+1.77%) | 30,942 |
| 22 Jun 2005 | INR | 85.45 | 86 | 81.25 | 82.05 | 16.41 | -2.1 (-2.50%) | 24,768 |
| 21 Jun 2005 | INR | 85.2 | 85.75 | 83.15 | 84.15 | 16.83 | +0.55 (+0.66%) | 20,285 |
| 20 Jun 2005 | INR | 84.9 | 86.85 | 81.05 | 83.6 | 16.72 | -0.5 (-0.59%) | 81,714 |
| 17 Jun 2005 | INR | 85.4 | 85.95 | 82.5 | 84.1 | 16.82 | -1.65 (-1.92%) | 40,126 |
| 16 Jun 2005 | INR | 92.5 | 92.85 | 85.05 | 85.75 | 17.15 | -6.15 (-6.69%) | 98,012 |
| 15 Jun 2005 | INR | 86.25 | 93.35 | 85.5 | 91.9 | 18.38 | +7 (+8.24%) | 368,459 |
| 14 Jun 2005 | INR | 83.6 | 87.9 | 83.6 | 84.9 | 16.98 | +0.5 (+0.59%) | 94,795 |
| 13 Jun 2005 | INR | 84 | 85 | 82.6 | 84.4 | 16.88 | +1.25 (+1.50%) | 22,076 |
