| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2005 | INR | 78.35 | 82 | 77.5 | 79.05 | 79.05 | +1.3 (+1.67%) | 29,049 |
| 12 Jul 2005 | INR | 77.9 | 77.9 | 75.3 | 77.75 | 77.75 | +1.5 (+1.97%) | 10,474 |
| 11 Jul 2005 | INR | 76 | 76.95 | 75.75 | 76.25 | 76.25 | -0.25 (-0.33%) | 10,569 |
| 8 Jul 2005 | INR | 76 | 77 | 75 | 76.5 | 76.5 | +0.7 (+0.92%) | 10,679 |
| 7 Jul 2005 | INR | 76 | 78 | 75.5 | 75.8 | 75.8 | -1.2 (-1.56%) | 11,564 |
| 6 Jul 2005 | INR | 76.4 | 78 | 75.5 | 77 | 77 | +1 (+1.32%) | 20,450 |
| 5 Jul 2005 | INR | 72.1 | 78.9 | 68 | 76 | 76 | +2.25 (+3.05%) | 68,376 |
| 4 Jul 2005 | INR | 74 | 74.5 | 72 | 73.75 | 73.75 | +0.45 (+0.61%) | 5,259 |
| 1 Jul 2005 | INR | 73 | 74.4 | 72 | 73.3 | 73.3 | -0.2 (-0.27%) | 8,754 |
| 30 Jun 2005 | INR | 73.8 | 75 | 73 | 73.5 | 73.5 | +1.45 (+2.01%) | 16,639 |
| 29 Jun 2005 | INR | 70.7 | 72.8 | 70.7 | 72.05 | 72.05 | +1.7 (+2.42%) | 11,826 |
| 28 Jun 2005 | INR | 73 | 73 | 70.05 | 70.35 | 70.35 | -2.65 (-3.63%) | 9,969 |
| 27 Jun 2005 | INR | 74.75 | 76.25 | 72.05 | 73 | 73 | -1.5 (-2.01%) | 13,078 |
| 24 Jun 2005 | INR | 70 | 77.5 | 70 | 74.5 | 74.5 | +5.75 (+8.36%) | 72,085 |
| 23 Jun 2005 | INR | 68.85 | 70.5 | 68.75 | 68.75 | 68.75 | -0.05 (-0.07%) | 2,632 |
| 22 Jun 2005 | INR | 69.35 | 70.45 | 68.25 | 68.8 | 68.8 | -0.65 (-0.94%) | 4,886 |
| 21 Jun 2005 | INR | 76 | 76 | 69 | 69.45 | 69.45 | +0.45 (+0.65%) | 3,107 |
| 20 Jun 2005 | INR | 71 | 71 | 69 | 69 | 69 | -2.35 (-3.29%) | 4,802 |
| 17 Jun 2005 | INR | 71.25 | 72.85 | 69.25 | 71.35 | 71.35 | +0.35 (+0.49%) | 5,766 |
| 16 Jun 2005 | INR | 75 | 75 | 70.75 | 71 | 71 | -3.1 (-4.18%) | 9,790 |
| 15 Jun 2005 | INR | 75.1 | 76.9 | 73.05 | 74.1 | 74.1 | -0.2 (-0.27%) | 15,087 |
| 14 Jun 2005 | INR | 73.75 | 75.8 | 73.05 | 74.3 | 74.3 | +1.3 (+1.78%) | 10,593 |
| 13 Jun 2005 | INR | 76.85 | 76.85 | 72.3 | 73 | 73 | +0.2 (+0.27%) | 3,825 |
| 10 Jun 2005 | INR | 73 | 74.6 | 72.35 | 72.8 | 72.8 | +0.8 (+1.11%) | 6,040 |
| 9 Jun 2005 | INR | 73 | 73.7 | 71.75 | 72 | 72 | -1.35 (-1.84%) | 3,706 |
| 8 Jun 2005 | INR | 74 | 75 | 73.1 | 73.35 | 73.35 | -0.85 (-1.15%) | 3,721 |
| 7 Jun 2005 | INR | 74 | 75 | 73 | 74.2 | 74.2 | +0.95 (+1.30%) | 6,763 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 73.25 | 73.25 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 73.25 | 73.25 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 77 | 77 | 71.85 | 73.25 | 73.25 | +1.05 (+1.45%) | 5,724 |
