| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2005 | INR | 122.05 | 130.25 | 120.4 | 124.4 | 124.4 | +4.4 (+3.67%) | 137,568 |
| 22 Jul 2005 | INR | 119.75 | 123.4 | 118.5 | 120 | 120 | +1.6 (+1.35%) | 57,432 |
| 21 Jul 2005 | INR | 122 | 123.5 | 117 | 118.4 | 118.4 | -1.95 (-1.62%) | 37,864 |
| 20 Jul 2005 | INR | 123.7 | 123.7 | 120 | 120.35 | 120.35 | -1.15 (-0.95%) | 25,640 |
| 19 Jul 2005 | INR | 124.9 | 124.9 | 120.75 | 121.5 | 121.5 | -1.85 (-1.50%) | 37,540 |
| 18 Jul 2005 | INR | 127.4 | 128 | 122.75 | 123.35 | 123.35 | -2.5 (-1.99%) | 119,835 |
| 15 Jul 2005 | INR | 135.3 | 135.3 | 123.25 | 125.85 | 125.85 | -8.4 (-6.26%) | 453,464 |
| 14 Jul 2005 | INR | 114 | 136.3 | 111.6 | 134.25 | 134.25 | +20.65 (+18.18%) | 853,421 |
| 13 Jul 2005 | INR | 117.45 | 117.5 | 113 | 113.6 | 113.6 | -2.35 (-2.03%) | 26,771 |
| 12 Jul 2005 | INR | 119 | 120.8 | 115.2 | 115.95 | 115.95 | -2.95 (-2.48%) | 46,095 |
| 11 Jul 2005 | INR | 120 | 123 | 118.1 | 118.9 | 118.9 | +0.85 (+0.72%) | 74,531 |
| 8 Jul 2005 | INR | 120.4 | 121.6 | 117.25 | 118.05 | 118.05 | +0.15 (+0.13%) | 42,129 |
| 7 Jul 2005 | INR | 124.7 | 124.85 | 117 | 117.9 | 117.9 | -6.25 (-5.03%) | 63,962 |
| 6 Jul 2005 | INR | 124.8 | 125.5 | 123.1 | 124.15 | 124.15 | +0.75 (+0.61%) | 60,840 |
| 5 Jul 2005 | INR | 128 | 129.4 | 122.65 | 123.4 | 123.4 | -4.3 (-3.37%) | 78,865 |
| 4 Jul 2005 | INR | 127.9 | 130.9 | 126.1 | 127.7 | 127.7 | +1.4 (+1.11%) | 152,272 |
| 1 Jul 2005 | INR | 127.2 | 130.85 | 125.5 | 126.3 | 126.3 | -0.25 (-0.20%) | 106,938 |
| 30 Jun 2005 | INR | 123.4 | 133 | 123.4 | 126.55 | 126.55 | +3.95 (+3.22%) | 340,225 |
| 29 Jun 2005 | INR | 123.8 | 124.8 | 121.55 | 122.6 | 122.6 | -0.55 (-0.45%) | 111,107 |
| 28 Jun 2005 | INR | 127.9 | 130.9 | 122.35 | 123.15 | 123.15 | -3.55 (-2.80%) | 196,369 |
| 27 Jun 2005 | INR | 129.5 | 134.4 | 125.2 | 126.7 | 126.7 | -2.35 (-1.82%) | 427,661 |
| 24 Jun 2005 | INR | 125.55 | 137.9 | 120.05 | 129.05 | 129.05 | +3.2 (+2.54%) | 885,996 |
| 23 Jun 2005 | INR | 132.8 | 133 | 125.2 | 125.85 | 125.85 | -5.1 (-3.89%) | 212,125 |
| 22 Jun 2005 | INR | 139 | 140 | 129 | 130.95 | 130.95 | -8.5 (-6.10%) | 307,896 |
| 21 Jun 2005 | INR | 134 | 144.25 | 133.95 | 139.45 | 139.45 | +5.45 (+4.07%) | 921,952 |
| 20 Jun 2005 | INR | 146 | 146 | 132.1 | 134 | 134 | -10.1 (-7.01%) | 349,157 |
| 17 Jun 2005 | INR | 159.7 | 159.7 | 142.4 | 144.1 | 144.1 | -13.7 (-8.68%) | 1,467,124 |
| 16 Jun 2005 | INR | 143.05 | 167 | 139.1 | 157.8 | 157.8 | +15.55 (+10.93%) | 4,197,226 |
| 15 Jun 2005 | INR | 150.05 | 152.95 | 140.1 | 142.25 | 142.25 | -7.05 (-4.72%) | 1,777,684 |
| 14 Jun 2005 | INR | 150.1 | 151.8 | 128.25 | 149.3 | 149.3 | +22.8 (+18.02%) | 4,834,485 |
