| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2005 | INR | 0 | 0 | 0 | 94.3 | 94.3 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 95.1 | 95.95 | 93.75 | 94.3 | 94.3 | -0.55 (-0.58%) | 65,254 |
| 26 Jul 2005 | INR | 97.95 | 101 | 94.15 | 94.85 | 94.85 | -1.35 (-1.40%) | 195,156 |
| 25 Jul 2005 | INR | 98.9 | 99.75 | 95.5 | 96.2 | 96.2 | -1.65 (-1.69%) | 100,169 |
| 22 Jul 2005 | INR | 98.65 | 99.9 | 97.35 | 97.85 | 97.85 | -0.1 (-0.10%) | 90,582 |
| 21 Jul 2005 | INR | 100.5 | 104 | 96.25 | 97.95 | 97.95 | -1.9 (-1.90%) | 305,282 |
| 20 Jul 2005 | INR | 101.75 | 103 | 99 | 99.85 | 99.85 | +0.05 (+0.05%) | 328,263 |
| 19 Jul 2005 | INR | 98.9 | 100.95 | 98 | 99.8 | 99.8 | +1.95 (+1.99%) | 326,814 |
| 18 Jul 2005 | INR | 96.45 | 99.15 | 96.45 | 97.85 | 97.85 | +2.35 (+2.46%) | 166,009 |
| 15 Jul 2005 | INR | 96.9 | 98 | 95.1 | 95.5 | 95.5 | -0.5 (-0.52%) | 82,425 |
| 14 Jul 2005 | INR | 96.55 | 98.25 | 94.7 | 96 | 96 | -0.65 (-0.67%) | 134,430 |
| 13 Jul 2005 | INR | 97.45 | 100 | 96.05 | 96.65 | 96.65 | +0.15 (+0.16%) | 266,650 |
| 12 Jul 2005 | INR | 96 | 97.25 | 95 | 96.5 | 96.5 | +1.15 (+1.21%) | 190,631 |
| 11 Jul 2005 | INR | 111 | 111 | 94.25 | 95.35 | 95.35 | +0.5 (+0.53%) | 149,610 |
| 8 Jul 2005 | INR | 102 | 102 | 94.1 | 94.85 | 94.85 | +0.6 (+0.64%) | 229,907 |
| 7 Jul 2005 | INR | 96.6 | 97.6 | 93.05 | 94.25 | 94.25 | -2.4 (-2.48%) | 65,877 |
| 6 Jul 2005 | INR | 98.3 | 98.35 | 96.05 | 96.65 | 96.65 | +0.25 (+0.26%) | 55,771 |
| 5 Jul 2005 | INR | 95.95 | 98.8 | 95.95 | 96.4 | 96.4 | -0.7 (-0.72%) | 97,913 |
| 4 Jul 2005 | INR | 97.4 | 98.2 | 95.55 | 97.1 | 97.1 | +0.95 (+0.99%) | 144,892 |
| 1 Jul 2005 | INR | 98 | 98.5 | 95.65 | 96.15 | 96.15 | -1.2 (-1.23%) | 123,579 |
| 30 Jun 2005 | INR | 98.4 | 99.35 | 97.2 | 97.35 | 97.35 | -0.1 (-0.10%) | 137,350 |
| 29 Jun 2005 | INR | 100.05 | 101.85 | 97.1 | 97.45 | 97.45 | -1.7 (-1.71%) | 186,475 |
| 28 Jun 2005 | INR | 101.85 | 105 | 98.4 | 99.15 | 99.15 | -1.55 (-1.54%) | 489,108 |
| 27 Jun 2005 | INR | 101.4 | 105 | 100.05 | 100.7 | 100.7 | -0.6 (-0.59%) | 229,822 |
| 24 Jun 2005 | INR | 99.15 | 104.9 | 97.25 | 101.3 | 101.3 | +1.05 (+1.05%) | 482,839 |
| 23 Jun 2005 | INR | 99 | 101.4 | 98 | 100.25 | 100.25 | +1.7 (+1.73%) | 180,627 |
| 22 Jun 2005 | INR | 97.9 | 101.85 | 97.1 | 98.55 | 98.55 | +1.5 (+1.55%) | 261,053 |
| 21 Jun 2005 | INR | 97.05 | 99.8 | 96.85 | 97.05 | 97.05 | 0.0 (0.0%) | 130,842 |
| 20 Jun 2005 | INR | 102.45 | 103.4 | 96.5 | 97.05 | 97.05 | -4.65 (-4.57%) | 171,623 |
| 17 Jun 2005 | INR | 99 | 103 | 98.5 | 101.7 | 101.7 | +3.4 (+3.46%) | 408,634 |
