| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2005 | INR | 107 | 108 | 105 | 107.4 | 107.4 | +2.65 (+2.53%) | 16,900 |
| 14 Jul 2005 | INR | 108 | 108 | 104.5 | 104.75 | 104.75 | -0.5 (-0.48%) | 11,200 |
| 13 Jul 2005 | INR | 105.1 | 109 | 105 | 105.25 | 105.25 | -1.35 (-1.27%) | 16,776 |
| 12 Jul 2005 | INR | 109 | 111.45 | 104.05 | 106.6 | 106.6 | -3.55 (-3.22%) | 38,339 |
| 11 Jul 2005 | INR | 112.7 | 113.25 | 109.5 | 110.15 | 110.15 | -1.1 (-0.99%) | 32,572 |
| 8 Jul 2005 | INR | 108.9 | 113.85 | 107.85 | 111.25 | 111.25 | +4.3 (+4.02%) | 58,008 |
| 7 Jul 2005 | INR | 105.6 | 114 | 105.5 | 106.95 | 106.95 | +0.15 (+0.14%) | 82,119 |
| 6 Jul 2005 | INR | 107.1 | 107.9 | 105.9 | 106.8 | 106.8 | -1.1 (-1.02%) | 19,408 |
| 5 Jul 2005 | INR | 108.4 | 109.5 | 105.5 | 107.9 | 107.9 | +1.05 (+0.98%) | 20,622 |
| 4 Jul 2005 | INR | 107.1 | 108 | 104.55 | 106.85 | 106.85 | +1.7 (+1.62%) | 62,136 |
| 1 Jul 2005 | INR | 104 | 108 | 104 | 105.15 | 105.15 | +1.15 (+1.11%) | 9,264 |
| 30 Jun 2005 | INR | 107.9 | 107.9 | 103.6 | 104 | 104 | +0.4 (+0.39%) | 11,238 |
| 29 Jun 2005 | INR | 103.5 | 105.95 | 103 | 103.6 | 103.6 | -0.6 (-0.58%) | 11,597 |
| 28 Jun 2005 | INR | 107.25 | 107.25 | 104.2 | 104.2 | 104.2 | -2.05 (-1.93%) | 47,631 |
| 27 Jun 2005 | INR | 107.25 | 109 | 105 | 106.25 | 106.25 | -0.9 (-0.84%) | 20,362 |
| 24 Jun 2005 | INR | 106.4 | 109.75 | 106.4 | 107.15 | 107.15 | -0.75 (-0.70%) | 13,491 |
| 23 Jun 2005 | INR | 108.7 | 109.9 | 102 | 107.9 | 107.9 | +1.2 (+1.12%) | 14,505 |
| 22 Jun 2005 | INR | 108.25 | 110.8 | 106 | 106.7 | 106.7 | -1.5 (-1.39%) | 12,659 |
| 21 Jun 2005 | INR | 110.7 | 111 | 107.5 | 108.2 | 108.2 | -1.35 (-1.23%) | 15,039 |
| 20 Jun 2005 | INR | 111.45 | 111.45 | 107.05 | 109.55 | 109.55 | -0.95 (-0.86%) | 14,189 |
| 17 Jun 2005 | INR | 113.5 | 113.5 | 108 | 110.5 | 110.5 | -1.75 (-1.56%) | 25,693 |
| 16 Jun 2005 | INR | 117.5 | 118.7 | 111.6 | 112.25 | 112.25 | -3.7 (-3.19%) | 35,446 |
| 15 Jun 2005 | INR | 119.8 | 119.9 | 115.6 | 115.95 | 115.95 | -1.4 (-1.19%) | 16,633 |
| 14 Jun 2005 | INR | 117 | 121.6 | 116.7 | 117.35 | 117.35 | -2.4 (-2.00%) | 23,806 |
| 13 Jun 2005 | INR | 118.8 | 126 | 116.1 | 119.75 | 119.75 | +2.55 (+2.18%) | 109,757 |
| 10 Jun 2005 | INR | 119.45 | 122.5 | 116 | 117.2 | 117.2 | -0.1 (-0.09%) | 61,656 |
| 9 Jun 2005 | INR | 119 | 122.9 | 116.6 | 117.3 | 117.3 | -4.1 (-3.38%) | 37,187 |
| 8 Jun 2005 | INR | 120.45 | 123.5 | 119.15 | 121.4 | 121.4 | +2.4 (+2.02%) | 113,080 |
| 7 Jun 2005 | INR | 118.8 | 124.4 | 117.65 | 119 | 119 | +13.1 (+12.37%) | 127,180 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 105.9 | 105.9 | 0.0 (0.0%) | 0 |
