| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2005 | INR | 106.5 | 107 | 101.5 | 102.05 | 102.05 | -3.35 (-3.18%) | 88,632 |
| 29 Jul 2005 | INR | 103 | 109.75 | 103 | 105.4 | 105.4 | +2.3 (+2.23%) | 168,493 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 103.1 | 103.1 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 102 | 107.6 | 102 | 103.1 | 103.1 | +0.25 (+0.24%) | 52,601 |
| 26 Jul 2005 | INR | 105.7 | 105.8 | 102 | 102.85 | 102.85 | -0.85 (-0.82%) | 69,033 |
| 25 Jul 2005 | INR | 109.95 | 110.95 | 102.85 | 103.7 | 103.7 | -5.3 (-4.86%) | 94,419 |
| 22 Jul 2005 | INR | 108.5 | 109.95 | 107.2 | 109 | 109 | +1.55 (+1.44%) | 106,252 |
| 21 Jul 2005 | INR | 110.35 | 113.95 | 105.9 | 107.45 | 107.45 | -1.5 (-1.38%) | 132,905 |
| 20 Jul 2005 | INR | 114.4 | 115.25 | 108 | 108.95 | 108.95 | -3.85 (-3.41%) | 181,302 |
| 19 Jul 2005 | INR | 110 | 117 | 101.1 | 112.8 | 112.8 | +1.4 (+1.26%) | 352,384 |
| 18 Jul 2005 | INR | 108 | 118.75 | 108 | 111.4 | 111.4 | +0.3 (+0.27%) | 408,278 |
| 15 Jul 2005 | INR | 105.9 | 114 | 103 | 111.1 | 111.1 | +6.1 (+5.81%) | 736,756 |
| 14 Jul 2005 | INR | 102.5 | 106.4 | 100.15 | 105 | 105 | +4.35 (+4.32%) | 215,308 |
| 13 Jul 2005 | INR | 100.5 | 103.5 | 100 | 100.65 | 100.65 | +1.35 (+1.36%) | 112,792 |
| 12 Jul 2005 | INR | 100.95 | 101.95 | 98.6 | 99.3 | 99.3 | -0.85 (-0.85%) | 71,501 |
| 11 Jul 2005 | INR | 102.8 | 104.6 | 99.5 | 100.15 | 100.15 | -1.3 (-1.28%) | 135,455 |
| 8 Jul 2005 | INR | 102.9 | 105 | 97.1 | 101.45 | 101.45 | +0.45 (+0.45%) | 196,281 |
| 7 Jul 2005 | INR | 106.85 | 107.2 | 100.1 | 101 | 101 | -5.1 (-4.81%) | 153,924 |
| 6 Jul 2005 | INR | 106.35 | 108 | 105.2 | 106.1 | 106.1 | +1.5 (+1.43%) | 211,821 |
| 5 Jul 2005 | INR | 108.65 | 111.9 | 104 | 104.6 | 104.6 | -2.85 (-2.65%) | 438,523 |
| 4 Jul 2005 | INR | 104.95 | 109.75 | 102 | 107.45 | 107.45 | +3.45 (+3.32%) | 667,466 |
| 1 Jul 2005 | INR | 99 | 104.95 | 99 | 104 | 104 | +5.35 (+5.42%) | 266,577 |
| 30 Jun 2005 | INR | 95 | 105 | 95 | 98.65 | 98.65 | +0.75 (+0.77%) | 240,646 |
| 29 Jun 2005 | INR | 97.65 | 99.35 | 96.8 | 97.9 | 97.9 | +1.65 (+1.71%) | 178,015 |
| 28 Jun 2005 | INR | 99 | 102.5 | 95.7 | 96.25 | 96.25 | -2.8 (-2.83%) | 170,584 |
| 27 Jun 2005 | INR | 104.8 | 106 | 98.05 | 99.05 | 99.05 | -5.1 (-4.90%) | 159,549 |
| 24 Jun 2005 | INR | 98 | 105 | 97.5 | 104.15 | 104.15 | +4.5 (+4.52%) | 339,569 |
| 23 Jun 2005 | INR | 99.75 | 101.9 | 99 | 99.65 | 99.65 | -1 (-0.99%) | 112,206 |
| 22 Jun 2005 | INR | 99.85 | 106.75 | 99.5 | 100.65 | 100.65 | +1.35 (+1.36%) | 424,430 |
| 21 Jun 2005 | INR | 96.65 | 102.9 | 94.2 | 99.3 | 99.3 | +3.4 (+3.55%) | 220,759 |
