| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2005 | INR | 172.1 | 175.85 | 170 | 172.4 | 172.4 | -0.75 (-0.43%) | 40,000 |
| 18 Jul 2005 | INR | 173.5 | 186 | 171 | 173.15 | 173.15 | -2.2 (-1.25%) | 116,900 |
| 15 Jul 2005 | INR | 169 | 179.4 | 169 | 175.35 | 175.35 | +4.6 (+2.69%) | 101,300 |
| 14 Jul 2005 | INR | 168.55 | 173 | 168.55 | 170.75 | 170.75 | +1.65 (+0.98%) | 56,300 |
| 13 Jul 2005 | INR | 172 | 172 | 168 | 169.1 | 169.1 | -1.15 (-0.68%) | 33,900 |
| 12 Jul 2005 | INR | 167.1 | 172 | 167.1 | 170.25 | 170.25 | +0.3 (+0.18%) | 78,905 |
| 11 Jul 2005 | INR | 172 | 172 | 167.95 | 169.95 | 169.95 | +0.35 (+0.21%) | 49,200 |
| 8 Jul 2005 | INR | 166 | 171.9 | 166 | 169.6 | 169.6 | +4.65 (+2.82%) | 98,200 |
| 7 Jul 2005 | INR | 151 | 168 | 151 | 164.95 | 164.95 | -2.55 (-1.52%) | 73,900 |
| 6 Jul 2005 | INR | 161 | 172.45 | 161 | 167.5 | 167.5 | +6.55 (+4.07%) | 364,600 |
| 5 Jul 2005 | INR | 159.45 | 164 | 155 | 160.95 | 160.95 | +2.65 (+1.67%) | 126,400 |
| 4 Jul 2005 | INR | 152.9 | 159 | 150 | 158.3 | 158.3 | +6.7 (+4.42%) | 133,400 |
| 1 Jul 2005 | INR | 154.6 | 155.95 | 150.5 | 151.6 | 151.6 | -3.15 (-2.04%) | 49,407 |
| 30 Jun 2005 | INR | 152.9 | 157 | 151 | 154.75 | 154.75 | +3.15 (+2.08%) | 198,300 |
| 29 Jun 2005 | INR | 151 | 153 | 149.35 | 151.6 | 151.6 | +1.05 (+0.70%) | 50,000 |
| 28 Jun 2005 | INR | 151.1 | 151.9 | 149.1 | 150.55 | 150.55 | +0.4 (+0.27%) | 52,300 |
| 27 Jun 2005 | INR | 150.55 | 154.55 | 149.7 | 150.15 | 150.15 | -0.2 (-0.13%) | 85,200 |
| 24 Jun 2005 | INR | 149.2 | 152 | 148.1 | 150.35 | 150.35 | -0.45 (-0.30%) | 80,500 |
| 23 Jun 2005 | INR | 148.1 | 152 | 147 | 150.8 | 150.8 | +2.3 (+1.55%) | 101,400 |
| 22 Jun 2005 | INR | 153.7 | 154 | 147 | 148.5 | 148.5 | -3.7 (-2.43%) | 74,600 |
| 21 Jun 2005 | INR | 151 | 154.45 | 148.6 | 152.2 | 152.2 | +2.15 (+1.43%) | 170,300 |
| 20 Jun 2005 | INR | 155.5 | 155.7 | 148.05 | 150.05 | 150.05 | -4.35 (-2.82%) | 102,300 |
| 17 Jun 2005 | INR | 153.1 | 155.75 | 140.1 | 154.4 | 154.4 | +0.15 (+0.10%) | 197,900 |
| 16 Jun 2005 | INR | 154 | 157.8 | 153 | 154.25 | 154.25 | +0.05 (+0.03%) | 295,400 |
| 15 Jun 2005 | INR | 155.6 | 156.4 | 148 | 154.2 | 154.2 | -0.7 (-0.45%) | 215,900 |
| 14 Jun 2005 | INR | 160.35 | 162.3 | 154.05 | 154.9 | 154.9 | -4.1 (-2.58%) | 562,800 |
| 13 Jun 2005 | INR | 151 | 162.7 | 151 | 159 | 159 | +8 (+5.30%) | 860,477 |
| 10 Jun 2005 | INR | 150.1 | 152.8 | 131.4 | 151 | 151 | -0.15 (-0.10%) | 232,700 |
| 9 Jun 2005 | INR | 155.8 | 155.8 | 150.15 | 151.15 | 151.15 | -3.65 (-2.36%) | 268,500 |
| 8 Jun 2005 | INR | 154 | 158.7 | 153.6 | 154.8 | 154.8 | +1.7 (+1.11%) | 779,400 |
