| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2005 | INR | 137.8 | 143.6 | 137.4 | 142.2 | 142.2 | +6.45 (+4.75%) | 470,128 |
| 22 Jul 2005 | INR | 137 | 137.9 | 135 | 135.75 | 135.75 | -0.25 (-0.18%) | 177,367 |
| 21 Jul 2005 | INR | 136.9 | 138.3 | 134.6 | 136 | 136 | -0.2 (-0.15%) | 76,331 |
| 20 Jul 2005 | INR | 137.5 | 137.5 | 133.2 | 136.2 | 136.2 | -0.2 (-0.15%) | 57,276 |
| 19 Jul 2005 | INR | 137.3 | 137.8 | 136 | 136.4 | 136.4 | +1.1 (+0.81%) | 37,098 |
| 18 Jul 2005 | INR | 137.55 | 137.95 | 135.1 | 135.3 | 135.3 | +0.1 (+0.07%) | 40,593 |
| 15 Jul 2005 | INR | 138.8 | 139.8 | 135.2 | 135.2 | 135.2 | -1.3 (-0.95%) | 51,539 |
| 14 Jul 2005 | INR | 141.3 | 141.7 | 136.5 | 136.5 | 136.5 | -2.5 (-1.80%) | 66,512 |
| 13 Jul 2005 | INR | 139.85 | 143.8 | 138 | 139 | 139 | -1 (-0.71%) | 321,606 |
| 12 Jul 2005 | INR | 137.9 | 141 | 136 | 140 | 140 | +2.5 (+1.82%) | 393,917 |
| 11 Jul 2005 | INR | 135.5 | 143.5 | 134.45 | 137.5 | 137.5 | +2 (+1.48%) | 470,331 |
| 8 Jul 2005 | INR | 135.9 | 139.95 | 134.2 | 135.5 | 135.5 | +0.9 (+0.67%) | 506,836 |
| 7 Jul 2005 | INR | 134.3 | 140 | 132.2 | 134.6 | 134.6 | +2.35 (+1.78%) | 482,555 |
| 6 Jul 2005 | INR | 133.7 | 137.4 | 131.75 | 132.25 | 132.25 | +0.35 (+0.27%) | 389,432 |
| 5 Jul 2005 | INR | 133.75 | 137.9 | 131.15 | 131.9 | 131.9 | -2 (-1.49%) | 442,531 |
| 4 Jul 2005 | INR | 132.8 | 135 | 132 | 133.9 | 133.9 | +1.4 (+1.06%) | 69,574 |
| 1 Jul 2005 | INR | 130 | 133 | 129.3 | 132.5 | 132.5 | +5.5 (+4.33%) | 70,580 |
| 30 Jun 2005 | INR | 129.7 | 131.75 | 127 | 127 | 127 | -0.8 (-0.63%) | 55,648 |
| 29 Jun 2005 | INR | 129.7 | 130.9 | 127.2 | 127.8 | 127.8 | -0.2 (-0.16%) | 49,838 |
| 28 Jun 2005 | INR | 129.25 | 134 | 127 | 128 | 128 | -2.55 (-1.95%) | 118,329 |
| 27 Jun 2005 | INR | 133.75 | 133.8 | 128 | 130.55 | 130.55 | -3.2 (-2.39%) | 49,370 |
| 24 Jun 2005 | INR | 131 | 133.8 | 129 | 133.75 | 133.75 | +1.75 (+1.33%) | 110,388 |
| 23 Jun 2005 | INR | 134.6 | 135.25 | 131.5 | 132 | 132 | -1.6 (-1.20%) | 100,715 |
| 22 Jun 2005 | INR | 132.55 | 138 | 132.55 | 133.6 | 133.6 | +1.6 (+1.21%) | 83,474 |
| 21 Jun 2005 | INR | 134.3 | 134.7 | 131 | 132 | 132 | -1.4 (-1.05%) | 373,460 |
| 20 Jun 2005 | INR | 130.1 | 138 | 130.1 | 133.4 | 133.4 | -2.6 (-1.91%) | 293,019 |
| 17 Jun 2005 | INR | 138.3 | 141.5 | 134.3 | 136 | 136 | -0.15 (-0.11%) | 711,213 |
| 16 Jun 2005 | INR | 141 | 142 | 133.8 | 136.15 | 136.15 | -3.35 (-2.40%) | 329,409 |
| 15 Jun 2005 | INR | 142.35 | 147.5 | 138.25 | 139.5 | 139.5 | -0.55 (-0.39%) | 1,039,705 |
| 14 Jun 2005 | INR | 146 | 146 | 137.65 | 140.05 | 140.05 | -4.45 (-3.08%) | 496,587 |
