| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2005 | INR | 54.1 | 60 | 54.1 | 59 | 59 | +2 (+3.51%) | 6,100 |
| 20 Jul 2005 | INR | 60.05 | 60.3 | 57 | 57 | 57 | -3.35 (-5.55%) | 9,451 |
| 19 Jul 2005 | INR | 60.15 | 61.8 | 60.15 | 60.35 | 60.35 | -0.7 (-1.15%) | 4,025 |
| 18 Jul 2005 | INR | 62.9 | 63.4 | 59.5 | 61.05 | 61.05 | +3 (+5.17%) | 9,275 |
| 15 Jul 2005 | INR | 57.05 | 60 | 57.05 | 58.05 | 58.05 | -1.45 (-2.44%) | 4,465 |
| 14 Jul 2005 | INR | 62.5 | 63 | 58.35 | 59.5 | 59.5 | -1.45 (-2.38%) | 8,584 |
| 13 Jul 2005 | INR | 63 | 64.95 | 60 | 60.95 | 60.95 | +2.45 (+4.19%) | 47,482 |
| 12 Jul 2005 | INR | 55 | 58.75 | 53 | 58.5 | 58.5 | +5.05 (+9.45%) | 43,686 |
| 11 Jul 2005 | INR | 51.4 | 53.75 | 51.4 | 53.45 | 53.45 | +3.45 (+6.90%) | 15,955 |
| 8 Jul 2005 | INR | 50 | 50 | 49 | 50 | 50 | 0.0 (0.0%) | 4,345 |
| 7 Jul 2005 | INR | 51 | 51 | 49.35 | 50 | 50 | -1 (-1.96%) | 9,900 |
| 6 Jul 2005 | INR | 50 | 51.5 | 49.5 | 51 | 51 | +1.7 (+3.45%) | 6,310 |
| 5 Jul 2005 | INR | 51.6 | 52 | 49 | 49.3 | 49.3 | -1.7 (-3.33%) | 9,020 |
| 4 Jul 2005 | INR | 50.5 | 51 | 49 | 51 | 51 | +2.5 (+5.15%) | 17,645 |
| 1 Jul 2005 | INR | 47 | 49 | 47 | 48.5 | 48.5 | +1.5 (+3.19%) | 5,430 |
| 30 Jun 2005 | INR | 47.25 | 48.1 | 46.5 | 47 | 47 | +0.75 (+1.62%) | 6,670 |
| 29 Jun 2005 | INR | 45.25 | 47.65 | 45.15 | 46.25 | 46.25 | +1.15 (+2.55%) | 4,865 |
| 28 Jun 2005 | INR | 45.25 | 45.25 | 45 | 45.1 | 45.1 | +0.1 (+0.22%) | 3,200 |
| 27 Jun 2005 | INR | 46 | 46 | 45 | 45 | 45 | -0.2 (-0.44%) | 2,175 |
| 24 Jun 2005 | INR | 45.5 | 46.95 | 45 | 45.2 | 45.2 | +0.2 (+0.44%) | 2,275 |
| 23 Jun 2005 | INR | 45.55 | 45.55 | 44.75 | 45 | 45 | -0.55 (-1.21%) | 4,741 |
| 22 Jun 2005 | INR | 46.05 | 46.75 | 45.5 | 45.55 | 45.55 | -0.45 (-0.98%) | 3,225 |
| 21 Jun 2005 | INR | 46 | 46.1 | 45.5 | 46 | 46 | +0.65 (+1.43%) | 3,851 |
| 20 Jun 2005 | INR | 45 | 46.35 | 43 | 45.35 | 45.35 | -0.65 (-1.41%) | 11,165 |
| 17 Jun 2005 | INR | 50 | 50 | 45.5 | 46 | 46 | -1.6 (-3.36%) | 5,861 |
| 16 Jun 2005 | INR | 48.65 | 48.75 | 47.1 | 47.6 | 47.6 | -2.05 (-4.13%) | 6,513 |
| 15 Jun 2005 | INR | 48.5 | 50.95 | 48.5 | 49.65 | 49.65 | +0.95 (+1.95%) | 16,673 |
| 14 Jun 2005 | INR | 51.15 | 51.8 | 48.2 | 48.7 | 48.7 | -1 (-2.01%) | 15,311 |
| 13 Jun 2005 | INR | 48.95 | 51.7 | 45 | 49.7 | 49.7 | +4 (+8.75%) | 60,552 |
| 10 Jun 2005 | INR | 44.75 | 45.8 | 44 | 45.7 | 45.7 | +1.9 (+4.34%) | 7,824 |
