| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2005 | INR | 88.1 | 90.7 | 87.6 | 89.3 | 17.86 | +1.7 (+1.94%) | 2,005,315 |
| 12 Jul 2005 | INR | 88.4 | 88.4 | 84.5 | 87.6 | 17.52 | +0.85 (+0.98%) | 1,253,460 |
| 11 Jul 2005 | INR | 85.55 | 91.35 | 85.55 | 86.75 | 17.35 | +1.75 (+2.06%) | 2,246,970 |
| 8 Jul 2005 | INR | 85.3 | 86 | 84.15 | 85 | 17 | +1.8 (+2.16%) | 239,155 |
| 7 Jul 2005 | INR | 85.55 | 86.5 | 82.5 | 83.2 | 16.64 | -2 (-2.35%) | 289,425 |
| 6 Jul 2005 | INR | 85.4 | 87 | 84.1 | 85.2 | 17.04 | +0.5 (+0.59%) | 408,010 |
| 5 Jul 2005 | INR | 84.5 | 86.7 | 84 | 84.7 | 16.94 | +0.35 (+0.41%) | 636,790 |
| 4 Jul 2005 | INR | 85.55 | 86.4 | 83.4 | 84.35 | 16.87 | -0.95 (-1.11%) | 291,755 |
| 1 Jul 2005 | INR | 86.05 | 86.5 | 84.5 | 85.3 | 17.06 | -0.65 (-0.76%) | 323,080 |
| 30 Jun 2005 | INR | 86.45 | 87.1 | 85 | 85.95 | 17.19 | 0.0 (0.0%) | 429,375 |
| 29 Jun 2005 | INR | 86.9 | 87 | 85.6 | 85.95 | 17.19 | -0.4 (-0.46%) | 263,610 |
| 28 Jun 2005 | INR | 87.45 | 87.8 | 85.75 | 86.35 | 17.27 | -0.6 (-0.69%) | 458,235 |
| 27 Jun 2005 | INR | 90 | 91 | 86.35 | 86.95 | 17.39 | -2.55 (-2.85%) | 1,104,680 |
| 24 Jun 2005 | INR | 88.45 | 90.5 | 86.5 | 89.5 | 17.9 | +0.75 (+0.85%) | 1,416,200 |
| 23 Jun 2005 | INR | 88 | 90.7 | 87 | 88.75 | 17.75 | +1.5 (+1.72%) | 1,980,360 |
| 22 Jun 2005 | INR | 87.5 | 87.9 | 85.8 | 87.25 | 17.45 | +0.5 (+0.58%) | 998,620 |
| 21 Jun 2005 | INR | 88.9 | 89.9 | 86.2 | 86.75 | 17.35 | -1.55 (-1.76%) | 1,502,700 |
| 20 Jun 2005 | INR | 86 | 89.5 | 86 | 88.3 | 17.66 | +2.85 (+3.34%) | 1,818,000 |
| 17 Jun 2005 | INR | 84.55 | 88 | 84.55 | 85.45 | 17.09 | +0.05 (+0.06%) | 1,040,650 |
| 16 Jun 2005 | INR | 90.65 | 90.65 | 85 | 85.4 | 17.08 | -4.6 (-5.11%) | 1,227,020 |
| 15 Jun 2005 | INR | 92 | 92.85 | 89.35 | 90 | 18 | -1.5 (-1.64%) | 1,750,625 |
| 14 Jun 2005 | INR | 90.8 | 93.9 | 90.25 | 91.5 | 18.3 | +1.55 (+1.72%) | 3,127,100 |
| 13 Jun 2005 | INR | 87.5 | 92.4 | 87.5 | 89.95 | 17.99 | +1.25 (+1.41%) | 2,841,930 |
| 10 Jun 2005 | INR | 90.9 | 91.2 | 86.6 | 88.7 | 17.74 | -1.6 (-1.77%) | 2,190,740 |
| 9 Jun 2005 | INR | 90.5 | 93.8 | 89 | 90.3 | 18.06 | +0.95 (+1.06%) | 6,896,920 |
| 8 Jun 2005 | INR | 82.8 | 91 | 82.35 | 89.35 | 17.87 | +7.2 (+8.76%) | 10,170,820 |
| 7 Jun 2005 | INR | 83.4 | 83.5 | 81.65 | 82.15 | 16.43 | +1.55 (+1.92%) | 680,300 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 80.6 | 16.12 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 80.6 | 16.12 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 82.95 | 83.25 | 80.35 | 80.6 | 16.12 | -1.45 (-1.77%) | 770,040 |
