| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2005 | INR | 69 | 73.9 | 66.1 | 72.6 | 36.3 | +4.45 (+6.53%) | 612,439 |
| 25 Jul 2005 | INR | 72 | 72.9 | 67.5 | 68.15 | 34.075 | -2.9 (-4.08%) | 205,152 |
| 22 Jul 2005 | INR | 71.8 | 73.75 | 70.1 | 71.05 | 35.525 | +0.1 (+0.14%) | 279,861 |
| 21 Jul 2005 | INR | 73.95 | 75.8 | 70.2 | 70.95 | 35.475 | -2.3 (-3.14%) | 281,311 |
| 20 Jul 2005 | INR | 75 | 78.95 | 72.6 | 73.25 | 36.625 | -0.95 (-1.28%) | 354,395 |
| 19 Jul 2005 | INR | 73.7 | 77.4 | 68.1 | 74.2 | 37.1 | +1.15 (+1.57%) | 690,921 |
| 18 Jul 2005 | INR | 74.4 | 78 | 72.25 | 73.05 | 36.525 | -0.45 (-0.61%) | 431,385 |
| 15 Jul 2005 | INR | 83 | 84.55 | 72.25 | 73.5 | 36.75 | -4.8 (-6.13%) | 1,647,908 |
| 14 Jul 2005 | INR | 76.85 | 78.3 | 72.5 | 78.3 | 39.15 | +7.1 (+9.97%) | 1,330,759 |
| 13 Jul 2005 | INR | 65.15 | 71.2 | 64.5 | 71.2 | 35.6 | +6.45 (+9.96%) | 591,860 |
| 12 Jul 2005 | INR | 65.9 | 66 | 60.25 | 64.75 | 32.375 | +2.85 (+4.60%) | 1,016,085 |
| 11 Jul 2005 | INR | 57.45 | 61.9 | 57.45 | 61.9 | 30.95 | +5.6 (+9.95%) | 285,242 |
| 8 Jul 2005 | INR | 54.7 | 57 | 54.35 | 56.3 | 28.15 | +3.15 (+5.93%) | 379,544 |
| 7 Jul 2005 | INR | 55 | 57.4 | 52.5 | 53.15 | 26.575 | -0.1 (-0.19%) | 653,462 |
| 6 Jul 2005 | INR | 50.25 | 53.25 | 48.3 | 53.25 | 26.625 | +4.8 (+9.91%) | 834,888 |
| 5 Jul 2005 | INR | 49.8 | 51.85 | 47.75 | 48.45 | 24.225 | -0.8 (-1.62%) | 618,788 |
| 4 Jul 2005 | INR | 46.5 | 49.75 | 46.5 | 49.25 | 24.625 | +3.15 (+6.83%) | 445,746 |
| 1 Jul 2005 | INR | 44.5 | 47 | 44.25 | 46.1 | 23.05 | +1.95 (+4.42%) | 226,251 |
| 30 Jun 2005 | INR | 44.95 | 46 | 44 | 44.15 | 22.075 | -0.15 (-0.34%) | 129,098 |
| 29 Jun 2005 | INR | 43.9 | 44.7 | 43 | 44.3 | 22.15 | +1.05 (+2.43%) | 85,699 |
| 28 Jun 2005 | INR | 44.85 | 45.85 | 42.75 | 43.25 | 21.625 | -1.1 (-2.48%) | 152,414 |
| 27 Jun 2005 | INR | 42.5 | 47.45 | 42.5 | 44.35 | 22.175 | +1.2 (+2.78%) | 229,348 |
| 24 Jun 2005 | INR | 42.2 | 44.5 | 41.5 | 43.15 | 21.575 | +1 (+2.37%) | 162,874 |
| 23 Jun 2005 | INR | 42.8 | 43 | 41.05 | 42.15 | 21.075 | -0.2 (-0.47%) | 107,342 |
| 22 Jun 2005 | INR | 44 | 44.7 | 42.1 | 42.35 | 21.175 | -1.5 (-3.42%) | 122,894 |
| 21 Jun 2005 | INR | 43 | 45.9 | 42.1 | 43.85 | 21.925 | +0.65 (+1.50%) | 163,242 |
| 20 Jun 2005 | INR | 43.5 | 45.45 | 42.2 | 43.2 | 21.6 | -0.15 (-0.35%) | 98,866 |
| 17 Jun 2005 | INR | 45.95 | 46 | 40.65 | 43.35 | 21.675 | -1.8 (-3.99%) | 236,416 |
| 16 Jun 2005 | INR | 46.1 | 47.85 | 45 | 45.15 | 22.575 | -1.2 (-2.59%) | 216,478 |
| 15 Jun 2005 | INR | 48.8 | 49 | 46.1 | 46.35 | 23.175 | -1.1 (-2.32%) | 380,370 |
