| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2005 | INR | 115.55 | 117.4 | 104.7 | 105.8 | 105.8 | -6.95 (-6.16%) | 1,224,520 |
| 19 Jul 2005 | INR | 95.95 | 113.9 | 93.25 | 112.75 | 112.75 | +17.85 (+18.81%) | 1,411,585 |
| 18 Jul 2005 | INR | 98 | 98 | 94.4 | 94.9 | 94.9 | +0.75 (+0.80%) | 140,915 |
| 15 Jul 2005 | INR | 91.85 | 96 | 90.55 | 94.15 | 94.15 | +4.3 (+4.79%) | 199,721 |
| 14 Jul 2005 | INR | 91.5 | 92.65 | 88.7 | 89.85 | 89.85 | -1.55 (-1.70%) | 67,607 |
| 13 Jul 2005 | INR | 91.85 | 93.5 | 91 | 91.4 | 91.4 | +0.45 (+0.49%) | 55,209 |
| 12 Jul 2005 | INR | 92 | 93.25 | 90 | 90.95 | 90.95 | -0.75 (-0.82%) | 84,217 |
| 11 Jul 2005 | INR | 92 | 95.2 | 91.25 | 91.7 | 91.7 | +0.45 (+0.49%) | 113,772 |
| 8 Jul 2005 | INR | 91 | 92.95 | 90.1 | 91.25 | 91.25 | +1.7 (+1.90%) | 101,500 |
| 7 Jul 2005 | INR | 94.95 | 95.8 | 88.1 | 89.55 | 89.55 | -5.4 (-5.69%) | 131,720 |
| 6 Jul 2005 | INR | 93.5 | 95.7 | 93 | 94.95 | 94.95 | +1.75 (+1.88%) | 138,637 |
| 5 Jul 2005 | INR | 98.9 | 99.7 | 91.6 | 93.2 | 93.2 | -5.5 (-5.57%) | 242,346 |
| 4 Jul 2005 | INR | 99.5 | 102.3 | 97.6 | 98.7 | 98.7 | +1.2 (+1.23%) | 765,877 |
| 1 Jul 2005 | INR | 89.25 | 98.9 | 87.7 | 97.5 | 97.5 | +5.85 (+6.38%) | 1,168,766 |
| 30 Jun 2005 | INR | 93 | 93 | 91 | 91.65 | 91.65 | -0.55 (-0.60%) | 84,063 |
| 29 Jun 2005 | INR | 85 | 94.05 | 85 | 92.2 | 92.2 | +2.6 (+2.90%) | 179,830 |
| 28 Jun 2005 | INR | 91.4 | 93.4 | 89.05 | 89.6 | 89.6 | -0.9 (-0.99%) | 148,632 |
| 27 Jun 2005 | INR | 93.5 | 95.9 | 90 | 90.5 | 90.5 | -3 (-3.21%) | 299,773 |
| 24 Jun 2005 | INR | 84.5 | 95.2 | 83.75 | 93.5 | 93.5 | +9.2 (+10.91%) | 623,389 |
| 23 Jun 2005 | INR | 87.85 | 87.85 | 82.3 | 84.3 | 84.3 | -1.25 (-1.46%) | 80,786 |
| 22 Jun 2005 | INR | 90 | 90 | 85 | 85.55 | 85.55 | -3.5 (-3.93%) | 89,014 |
| 21 Jun 2005 | INR | 88.25 | 90.5 | 88.1 | 89.05 | 89.05 | +0.2 (+0.23%) | 66,469 |
| 20 Jun 2005 | INR | 87 | 91 | 86.15 | 88.85 | 88.85 | +0.3 (+0.34%) | 75,522 |
| 17 Jun 2005 | INR | 91 | 91.85 | 86.6 | 88.55 | 88.55 | -2.4 (-2.64%) | 141,693 |
| 16 Jun 2005 | INR | 94 | 95.25 | 90.05 | 90.95 | 90.95 | -3.95 (-4.16%) | 160,141 |
| 15 Jun 2005 | INR | 97.55 | 98.45 | 94.25 | 94.9 | 94.9 | -2.15 (-2.22%) | 361,036 |
| 14 Jun 2005 | INR | 92 | 100.8 | 92 | 97.05 | 97.05 | +5.95 (+6.53%) | 1,702,380 |
| 13 Jun 2005 | INR | 86 | 93.4 | 85.5 | 91.1 | 91.1 | +5.5 (+6.43%) | 1,045,346 |
| 10 Jun 2005 | INR | 82.4 | 87.85 | 82 | 85.6 | 85.6 | +4 (+4.90%) | 349,995 |
| 9 Jun 2005 | INR | 83.1 | 83.95 | 81.1 | 81.6 | 81.6 | -1.05 (-1.27%) | 52,284 |
