| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2005 | INR | 0 | 0 | 0 | 97.6 | 97.6 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 99.1 | 99.9 | 95.5 | 97.6 | 97.6 | -2.2 (-2.20%) | 27,781 |
| 26 Jul 2005 | INR | 100.9 | 103 | 98.2 | 99.8 | 99.8 | +2.8 (+2.89%) | 88,308 |
| 25 Jul 2005 | INR | 108.6 | 108.6 | 97 | 97 | 97 | -1.75 (-1.77%) | 152,946 |
| 22 Jul 2005 | INR | 98.75 | 98.75 | 96.15 | 98.75 | 98.75 | +8.95 (+9.97%) | 167,598 |
| 21 Jul 2005 | INR | 78.5 | 89.8 | 78.5 | 89.8 | 89.8 | +8.15 (+9.98%) | 71,789 |
| 20 Jul 2005 | INR | 83.45 | 83.5 | 81 | 81.65 | 81.65 | -1.05 (-1.27%) | 25,120 |
| 19 Jul 2005 | INR | 83.95 | 84 | 82 | 82.7 | 82.7 | +0.1 (+0.12%) | 33,895 |
| 18 Jul 2005 | INR | 83.9 | 84 | 81.5 | 82.6 | 82.6 | +0.3 (+0.36%) | 17,456 |
| 15 Jul 2005 | INR | 83.9 | 85 | 81.5 | 82.3 | 82.3 | 0.0 (0.0%) | 27,284 |
| 14 Jul 2005 | INR | 83 | 84.45 | 81.25 | 82.3 | 82.3 | -0.6 (-0.72%) | 15,256 |
| 13 Jul 2005 | INR | 83.5 | 84 | 82.15 | 82.9 | 82.9 | -0.8 (-0.96%) | 14,012 |
| 12 Jul 2005 | INR | 84.3 | 84.3 | 80.5 | 83.7 | 83.7 | +1.55 (+1.89%) | 31,538 |
| 11 Jul 2005 | INR | 84.95 | 85 | 81.05 | 82.15 | 82.15 | -1.5 (-1.79%) | 34,713 |
| 8 Jul 2005 | INR | 85 | 85.5 | 82.1 | 83.65 | 83.65 | +0.1 (+0.12%) | 24,313 |
| 7 Jul 2005 | INR | 87 | 87.1 | 83 | 83.55 | 83.55 | -2.65 (-3.07%) | 32,003 |
| 6 Jul 2005 | INR | 83.1 | 87.8 | 82 | 86.2 | 86.2 | +2.55 (+3.05%) | 43,601 |
| 5 Jul 2005 | INR | 88.25 | 88.5 | 83.25 | 83.65 | 83.65 | -3.95 (-4.51%) | 36,220 |
| 4 Jul 2005 | INR | 86 | 89.7 | 85.85 | 87.6 | 87.6 | +1.85 (+2.16%) | 30,700 |
| 1 Jul 2005 | INR | 85.5 | 89.5 | 85.1 | 85.75 | 85.75 | -3.8 (-4.24%) | 62,505 |
| 30 Jun 2005 | INR | 94 | 95 | 89.3 | 89.55 | 89.55 | -6.75 (-7.01%) | 20,934 |
| 29 Jun 2005 | INR | 93 | 96.45 | 93 | 96.3 | 96.3 | +1.5 (+1.58%) | 7,445 |
| 28 Jun 2005 | INR | 94.5 | 98.4 | 91.1 | 94.8 | 94.8 | -0.65 (-0.68%) | 13,972 |
| 27 Jun 2005 | INR | 99.9 | 99.9 | 95.4 | 95.45 | 95.45 | -4.95 (-4.93%) | 30,226 |
| 24 Jun 2005 | INR | 98 | 101.15 | 95 | 100.4 | 100.4 | +4.05 (+4.20%) | 43,965 |
| 23 Jun 2005 | INR | 95 | 102.5 | 95 | 96.35 | 96.35 | -2.55 (-2.58%) | 19,216 |
| 22 Jun 2005 | INR | 101.15 | 102 | 98.5 | 98.9 | 98.9 | -1.2 (-1.20%) | 34,842 |
| 21 Jun 2005 | INR | 106 | 106 | 99.5 | 100.1 | 100.1 | -2.75 (-2.67%) | 18,215 |
| 20 Jun 2005 | INR | 102 | 110.1 | 102 | 102.85 | 102.85 | -2.15 (-2.05%) | 26,738 |
| 17 Jun 2005 | INR | 110 | 110 | 103.4 | 105 | 105 | -2 (-1.87%) | 26,638 |
