| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2005 | INR | 182 | 191.45 | 182 | 187 | 187 | -1.7 (-0.90%) | 25,796 |
| 22 Jul 2005 | INR | 176.1 | 192 | 176.1 | 188.7 | 188.7 | +0.6 (+0.32%) | 15,335 |
| 21 Jul 2005 | INR | 195 | 196 | 186.55 | 188.1 | 188.1 | -5.75 (-2.97%) | 14,935 |
| 20 Jul 2005 | INR | 196.65 | 199.8 | 191.2 | 193.85 | 193.85 | -0.9 (-0.46%) | 79,024 |
| 19 Jul 2005 | INR | 192.7 | 196.9 | 186.55 | 194.75 | 194.75 | +6.6 (+3.51%) | 52,581 |
| 18 Jul 2005 | INR | 191.8 | 193.95 | 187.2 | 188.15 | 188.15 | -2.1 (-1.10%) | 17,462 |
| 15 Jul 2005 | INR | 192 | 192 | 183 | 190.25 | 190.25 | +4.55 (+2.45%) | 48,765 |
| 14 Jul 2005 | INR | 180 | 189 | 177.5 | 185.7 | 185.7 | +4.4 (+2.43%) | 43,116 |
| 13 Jul 2005 | INR | 178.8 | 185.45 | 177.35 | 181.3 | 181.3 | +1.7 (+0.95%) | 57,416 |
| 12 Jul 2005 | INR | 184 | 184 | 174.25 | 179.6 | 179.6 | +6.5 (+3.76%) | 33,833 |
| 11 Jul 2005 | INR | 175.1 | 178.45 | 170 | 173.1 | 173.1 | -1.8 (-1.03%) | 12,971 |
| 8 Jul 2005 | INR | 179.1 | 179.8 | 173 | 174.9 | 174.9 | -8.1 (-4.43%) | 16,274 |
| 7 Jul 2005 | INR | 172 | 183 | 171 | 183 | 183 | +7 (+3.98%) | 94,972 |
| 6 Jul 2005 | INR | 172 | 176 | 171.65 | 176 | 176 | +4.8 (+2.80%) | 38,452 |
| 5 Jul 2005 | INR | 173.85 | 174 | 169 | 171.2 | 171.2 | -2.85 (-1.64%) | 18,201 |
| 4 Jul 2005 | INR | 169.75 | 178 | 169.75 | 174.05 | 174.05 | +7.55 (+4.53%) | 42,535 |
| 1 Jul 2005 | INR | 169.9 | 173 | 166 | 166.5 | 166.5 | -1 (-0.60%) | 16,609 |
| 30 Jun 2005 | INR | 165 | 169.5 | 165 | 167.5 | 167.5 | +0.95 (+0.57%) | 21,143 |
| 29 Jun 2005 | INR | 167.85 | 168.95 | 166 | 166.55 | 166.55 | +0.55 (+0.33%) | 10,630 |
| 28 Jun 2005 | INR | 167 | 170 | 165 | 166 | 166 | -1.25 (-0.75%) | 40,679 |
| 27 Jun 2005 | INR | 170 | 171.75 | 165 | 167.25 | 167.25 | -3.8 (-2.22%) | 34,164 |
| 24 Jun 2005 | INR | 165 | 179.4 | 164.5 | 171.05 | 171.05 | +6.4 (+3.89%) | 128,499 |
| 23 Jun 2005 | INR | 165.35 | 166.5 | 163.1 | 164.65 | 164.65 | -0.3 (-0.18%) | 118,732 |
| 22 Jun 2005 | INR | 165.35 | 167.6 | 164.1 | 164.95 | 164.95 | +0.1 (+0.06%) | 59,644 |
| 21 Jun 2005 | INR | 164.85 | 166 | 162 | 164.85 | 164.85 | +1.5 (+0.92%) | 74,295 |
| 20 Jun 2005 | INR | 166.75 | 170 | 158.8 | 163.35 | 163.35 | +3.15 (+1.97%) | 140,940 |
| 17 Jun 2005 | INR | 159.4 | 166.85 | 156.1 | 160.2 | 160.2 | +2.2 (+1.39%) | 80,313 |
| 16 Jun 2005 | INR | 168.1 | 168.3 | 156.15 | 158 | 158 | -9.65 (-5.76%) | 91,298 |
| 15 Jun 2005 | INR | 167.5 | 173.5 | 166.1 | 167.65 | 167.65 | +5 (+3.07%) | 324,633 |
| 14 Jun 2005 | INR | 151.65 | 166.1 | 151.6 | 162.65 | 162.65 | +11.65 (+7.72%) | 405,810 |
