| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2005 | INR | 91 | 91 | 89.5 | 89.75 | 89.75 | -0.5 (-0.55%) | 30,924 |
| 12 Jul 2005 | INR | 91.7 | 91.75 | 89.5 | 90.25 | 90.25 | -0.65 (-0.72%) | 30,653 |
| 11 Jul 2005 | INR | 91.85 | 92.7 | 90.65 | 90.9 | 90.9 | +0.4 (+0.44%) | 46,730 |
| 8 Jul 2005 | INR | 90.6 | 93 | 90.05 | 90.5 | 90.5 | -0.05 (-0.06%) | 32,134 |
| 7 Jul 2005 | INR | 93.8 | 93.8 | 90.1 | 90.55 | 90.55 | -2.15 (-2.32%) | 68,332 |
| 6 Jul 2005 | INR | 90 | 93 | 90 | 92.7 | 92.7 | +3.55 (+3.98%) | 109,500 |
| 5 Jul 2005 | INR | 90.1 | 90.65 | 88.75 | 89.15 | 89.15 | -0.05 (-0.06%) | 29,849 |
| 4 Jul 2005 | INR | 89.2 | 91 | 88.55 | 89.2 | 89.2 | +0.6 (+0.68%) | 65,453 |
| 1 Jul 2005 | INR | 88.7 | 89.65 | 88.2 | 88.6 | 88.6 | -0.45 (-0.51%) | 17,216 |
| 30 Jun 2005 | INR | 88.95 | 91.55 | 88.3 | 89.05 | 89.05 | -0.05 (-0.06%) | 61,568 |
| 29 Jun 2005 | INR | 90.5 | 90.5 | 88.3 | 89.1 | 89.1 | -0.9 (-1%) | 20,915 |
| 28 Jun 2005 | INR | 92.6 | 92.6 | 89.75 | 90 | 90 | -1.75 (-1.91%) | 27,492 |
| 27 Jun 2005 | INR | 92.35 | 92.5 | 91.3 | 91.75 | 91.75 | +0.05 (+0.05%) | 36,274 |
| 24 Jun 2005 | INR | 91.05 | 92.9 | 91 | 91.7 | 91.7 | 0.0 (0.0%) | 38,011 |
| 23 Jun 2005 | INR | 91 | 92.85 | 91 | 91.7 | 91.7 | -0.3 (-0.33%) | 23,164 |
| 22 Jun 2005 | INR | 93 | 94 | 91.8 | 92 | 92 | -0.75 (-0.81%) | 96,606 |
| 21 Jun 2005 | INR | 93 | 93.5 | 92.6 | 92.75 | 92.75 | -0.45 (-0.48%) | 21,220 |
| 20 Jun 2005 | INR | 93 | 94.35 | 93 | 93.2 | 93.2 | +0.1 (+0.11%) | 21,084 |
| 17 Jun 2005 | INR | 96.45 | 96.45 | 92.75 | 93.1 | 93.1 | -2 (-2.10%) | 62,813 |
| 16 Jun 2005 | INR | 97.8 | 98.5 | 94.55 | 95.1 | 95.1 | -1.5 (-1.55%) | 163,839 |
| 15 Jun 2005 | INR | 97 | 98.7 | 96.4 | 96.6 | 96.6 | +1.1 (+1.15%) | 140,920 |
| 14 Jun 2005 | INR | 96 | 96.8 | 95.05 | 95.5 | 95.5 | -0.6 (-0.62%) | 52,788 |
| 13 Jun 2005 | INR | 96 | 98.2 | 95.1 | 96.1 | 96.1 | +0.9 (+0.95%) | 146,835 |
| 10 Jun 2005 | INR | 96.1 | 96.8 | 95.05 | 95.2 | 95.2 | -0.35 (-0.37%) | 30,998 |
| 9 Jun 2005 | INR | 97 | 97.15 | 95.25 | 95.55 | 95.55 | -0.75 (-0.78%) | 34,764 |
| 8 Jun 2005 | INR | 95.8 | 98.65 | 95.5 | 96.3 | 96.3 | +0.75 (+0.78%) | 95,654 |
| 7 Jun 2005 | INR | 95 | 96.75 | 95 | 95.55 | 95.55 | +1.2 (+1.27%) | 37,143 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 94.35 | 94.35 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 94.35 | 94.35 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 95.85 | 96.5 | 94.1 | 94.35 | 94.35 | -1.6 (-1.67%) | 25,919 |
