| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2005 | INR | 75.85 | 77.8 | 74.3 | 75 | 75 | -0.25 (-0.33%) | 235,477 |
| 25 Jul 2005 | INR | 77 | 77.9 | 75 | 75.25 | 75.25 | -0.8 (-1.05%) | 304,187 |
| 22 Jul 2005 | INR | 73.9 | 78.45 | 73 | 76.05 | 76.05 | +2.4 (+3.26%) | 426,578 |
| 21 Jul 2005 | INR | 75.8 | 76.45 | 73.35 | 73.65 | 73.65 | -1.35 (-1.80%) | 123,666 |
| 20 Jul 2005 | INR | 76.8 | 77.4 | 74.55 | 75 | 75 | -0.85 (-1.12%) | 271,457 |
| 19 Jul 2005 | INR | 74.95 | 78.7 | 74.8 | 75.85 | 75.85 | +1.8 (+2.43%) | 506,459 |
| 18 Jul 2005 | INR | 73 | 74.5 | 73 | 74.05 | 74.05 | +1.65 (+2.28%) | 157,138 |
| 15 Jul 2005 | INR | 72.45 | 73 | 71.5 | 72.4 | 72.4 | +0.6 (+0.84%) | 167,890 |
| 14 Jul 2005 | INR | 70.95 | 74 | 70.6 | 71.8 | 71.8 | +1.45 (+2.06%) | 336,816 |
| 13 Jul 2005 | INR | 70.5 | 71.45 | 70.05 | 70.35 | 70.35 | +0.2 (+0.29%) | 89,672 |
| 12 Jul 2005 | INR | 70.8 | 71.75 | 69.4 | 70.15 | 70.15 | -0.65 (-0.92%) | 106,101 |
| 11 Jul 2005 | INR | 71.4 | 71.95 | 70.55 | 70.8 | 70.8 | +0.8 (+1.14%) | 103,715 |
| 8 Jul 2005 | INR | 70 | 71.5 | 69.75 | 70 | 70 | +0.05 (+0.07%) | 97,547 |
| 7 Jul 2005 | INR | 70.5 | 71.45 | 69.5 | 69.95 | 69.95 | +0.05 (+0.07%) | 108,576 |
| 6 Jul 2005 | INR | 70.25 | 71.05 | 69.5 | 69.9 | 69.9 | -0.15 (-0.21%) | 87,741 |
| 5 Jul 2005 | INR | 70.7 | 72.4 | 69.75 | 70.05 | 70.05 | -0.3 (-0.43%) | 142,376 |
| 4 Jul 2005 | INR | 71 | 72.3 | 68.55 | 70.35 | 70.35 | +0.15 (+0.21%) | 351,473 |
| 1 Jul 2005 | INR | 69.05 | 70.9 | 69.05 | 70.2 | 70.2 | +1.55 (+2.26%) | 91,558 |
| 30 Jun 2005 | INR | 67 | 70.6 | 65 | 68.65 | 68.65 | -2.8 (-3.92%) | 210,172 |
| 29 Jun 2005 | INR | 71.75 | 72.5 | 71 | 71.45 | 71.45 | +0.3 (+0.42%) | 41,981 |
| 28 Jun 2005 | INR | 72.8 | 73 | 71 | 71.15 | 71.15 | -1.3 (-1.79%) | 49,770 |
| 27 Jun 2005 | INR | 73.5 | 74.75 | 72 | 72.45 | 72.45 | -1 (-1.36%) | 66,202 |
| 24 Jun 2005 | INR | 72.1 | 76 | 71.5 | 73.45 | 73.45 | +1 (+1.38%) | 158,096 |
| 23 Jun 2005 | INR | 72.45 | 73.35 | 72.1 | 72.45 | 72.45 | +0.15 (+0.21%) | 75,027 |
| 22 Jun 2005 | INR | 74 | 74.75 | 72 | 72.3 | 72.3 | -1 (-1.36%) | 96,747 |
| 21 Jun 2005 | INR | 73 | 74.5 | 72.4 | 73.3 | 73.3 | +0.05 (+0.07%) | 101,293 |
| 20 Jun 2005 | INR | 76 | 76 | 73 | 73.25 | 73.25 | -1.55 (-2.07%) | 91,545 |
| 17 Jun 2005 | INR | 76.9 | 76.9 | 74 | 74.8 | 74.8 | -1.45 (-1.90%) | 124,350 |
| 16 Jun 2005 | INR | 79.8 | 79.8 | 76 | 76.25 | 76.25 | -2.85 (-3.60%) | 174,456 |
| 15 Jun 2005 | INR | 80.8 | 81.8 | 78.75 | 79.1 | 79.1 | -0.45 (-0.57%) | 576,841 |
