| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2005 | INR | 120.5 | 123 | 119.25 | 120.7 | 30.175 | +1.7 (+1.43%) | 34,873 |
| 14 Jul 2005 | INR | 119 | 120 | 117 | 119 | 29.75 | +3.15 (+2.72%) | 49,788 |
| 13 Jul 2005 | INR | 120.1 | 121.8 | 115 | 115.85 | 28.9625 | -2.6 (-2.20%) | 46,096 |
| 12 Jul 2005 | INR | 122 | 124.4 | 117.5 | 118.45 | 29.6125 | -3.35 (-2.75%) | 57,364 |
| 11 Jul 2005 | INR | 125.8 | 126.9 | 120.35 | 121.8 | 30.45 | -1.65 (-1.34%) | 97,836 |
| 8 Jul 2005 | INR | 118 | 126.8 | 117.3 | 123.45 | 30.8625 | +7.6 (+6.56%) | 178,111 |
| 7 Jul 2005 | INR | 116.7 | 122.95 | 114.5 | 115.85 | 28.9625 | +0.3 (+0.26%) | 166,166 |
| 6 Jul 2005 | INR | 119.85 | 120 | 114.25 | 115.55 | 28.8875 | -1.65 (-1.41%) | 53,733 |
| 5 Jul 2005 | INR | 121 | 123.45 | 114 | 117.2 | 29.3 | -4.7 (-3.86%) | 82,693 |
| 4 Jul 2005 | INR | 121 | 123.8 | 120 | 121.9 | 30.475 | +2.3 (+1.92%) | 106,831 |
| 1 Jul 2005 | INR | 117.5 | 124 | 113.2 | 119.6 | 29.9 | +2.55 (+2.18%) | 141,833 |
| 30 Jun 2005 | INR | 116.5 | 121.65 | 116 | 117.05 | 29.2625 | +1.1 (+0.95%) | 189,241 |
| 29 Jun 2005 | INR | 110.9 | 117.5 | 109.5 | 115.95 | 28.9875 | +7.6 (+7.01%) | 163,557 |
| 28 Jun 2005 | INR | 108.45 | 117.85 | 108 | 108.35 | 27.0875 | +0.05 (+0.05%) | 116,876 |
| 27 Jun 2005 | INR | 108.45 | 112.9 | 107.9 | 108.3 | 27.075 | +0.25 (+0.23%) | 94,573 |
| 24 Jun 2005 | INR | 107.5 | 115 | 104 | 108.05 | 27.0125 | -1.05 (-0.96%) | 185,869 |
| 23 Jun 2005 | INR | 105 | 110 | 103 | 109.1 | 27.275 | +5.55 (+5.36%) | 90,490 |
| 22 Jun 2005 | INR | 105.5 | 107.8 | 102.5 | 103.55 | 25.8875 | -1.05 (-1.00%) | 71,864 |
| 21 Jun 2005 | INR | 106.1 | 109.9 | 102.1 | 104.6 | 26.15 | -0.75 (-0.71%) | 67,896 |
| 20 Jun 2005 | INR | 117 | 118 | 105 | 105.35 | 26.3375 | -8.75 (-7.67%) | 83,731 |
| 17 Jun 2005 | INR | 120 | 120 | 110 | 114.1 | 28.525 | -5.1 (-4.28%) | 81,045 |
| 16 Jun 2005 | INR | 126.9 | 130 | 118.05 | 119.2 | 29.8 | -6.3 (-5.02%) | 125,761 |
| 15 Jun 2005 | INR | 128.5 | 133 | 124.5 | 125.5 | 31.375 | -2.95 (-2.30%) | 200,773 |
| 14 Jun 2005 | INR | 126 | 133.8 | 121.15 | 128.45 | 32.1125 | +5.25 (+4.26%) | 250,656 |
| 13 Jun 2005 | INR | 127 | 127.8 | 122 | 123.2 | 30.8 | -2.1 (-1.68%) | 73,298 |
| 10 Jun 2005 | INR | 128.7 | 133.9 | 123.5 | 125.3 | 31.325 | -0.85 (-0.67%) | 173,051 |
| 9 Jun 2005 | INR | 137 | 137 | 119 | 126.15 | 31.5375 | +1.6 (+1.28%) | 373,342 |
| 8 Jun 2005 | INR | 118.25 | 124.55 | 118 | 124.55 | 31.1375 | +11.3 (+9.98%) | 48,532 |
| 7 Jun 2005 | INR | 104.9 | 113.25 | 104.25 | 113.25 | 28.3125 | +9.25 (+8.89%) | 102,945 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 104 | 26 | 0.0 (0.0%) | 0 |
