| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2005 | INR | 72.05 | 75.4 | 71.55 | 73.55 | 14.71 | +2 (+2.80%) | 3,605,685 |
| 19 Jul 2005 | INR | 71.5 | 71.9 | 71.1 | 71.55 | 14.31 | +0.2 (+0.28%) | 821,100 |
| 18 Jul 2005 | INR | 71.3 | 71.75 | 70.85 | 71.35 | 14.27 | +0.85 (+1.21%) | 836,035 |
| 15 Jul 2005 | INR | 71 | 71.5 | 70.25 | 70.5 | 14.1 | 0.0 (0.0%) | 668,290 |
| 14 Jul 2005 | INR | 70.65 | 72 | 70 | 70.5 | 14.1 | +0.5 (+0.71%) | 1,466,705 |
| 13 Jul 2005 | INR | 69.95 | 71.8 | 69.2 | 70 | 14 | +0.6 (+0.86%) | 1,417,190 |
| 12 Jul 2005 | INR | 69.65 | 69.95 | 69 | 69.4 | 13.88 | +0.25 (+0.36%) | 527,875 |
| 11 Jul 2005 | INR | 69.05 | 70.85 | 68.95 | 69.15 | 13.83 | +0.1 (+0.14%) | 985,690 |
| 8 Jul 2005 | INR | 67 | 69.45 | 67 | 69.05 | 13.81 | +0.6 (+0.88%) | 482,835 |
| 7 Jul 2005 | INR | 69.1 | 69.8 | 68.2 | 68.45 | 13.69 | -0.5 (-0.73%) | 889,455 |
| 6 Jul 2005 | INR | 69.9 | 69.95 | 68.55 | 68.95 | 13.79 | -0.2 (-0.29%) | 1,182,115 |
| 5 Jul 2005 | INR | 69.3 | 71.4 | 68.55 | 69.15 | 13.83 | -0.15 (-0.22%) | 1,155,895 |
| 4 Jul 2005 | INR | 70.5 | 70.5 | 68.9 | 69.3 | 13.86 | -0.35 (-0.50%) | 693,825 |
| 1 Jul 2005 | INR | 69.9 | 70 | 68.1 | 69.65 | 13.93 | +0.05 (+0.07%) | 582,805 |
| 30 Jun 2005 | INR | 69.9 | 70.6 | 68.8 | 69.6 | 13.92 | +0.8 (+1.16%) | 938,260 |
| 29 Jun 2005 | INR | 68.5 | 69.25 | 67.25 | 68.8 | 13.76 | +0.75 (+1.10%) | 777,305 |
| 28 Jun 2005 | INR | 69.45 | 70.25 | 67.55 | 68.05 | 13.61 | -0.2 (-0.29%) | 2,149,120 |
| 27 Jun 2005 | INR | 70.9 | 70.9 | 68 | 68.25 | 13.65 | -1.25 (-1.80%) | 1,953,440 |
| 24 Jun 2005 | INR | 70.5 | 71.5 | 69.05 | 69.5 | 13.9 | -1.4 (-1.97%) | 2,063,045 |
| 23 Jun 2005 | INR | 72.5 | 72.5 | 70.45 | 70.9 | 14.18 | -0.85 (-1.18%) | 949,810 |
| 22 Jun 2005 | INR | 73.5 | 74.4 | 71.5 | 71.75 | 14.35 | -1.75 (-2.38%) | 1,207,450 |
| 21 Jun 2005 | INR | 72.45 | 74.7 | 71.5 | 73.5 | 14.7 | +0.65 (+0.89%) | 1,246,760 |
| 20 Jun 2005 | INR | 73 | 74.2 | 72.25 | 72.85 | 14.57 | -0.15 (-0.21%) | 1,040,185 |
| 17 Jun 2005 | INR | 78.5 | 79 | 70.75 | 73 | 14.6 | -2.15 (-2.86%) | 1,702,350 |
| 16 Jun 2005 | INR | 76.75 | 77.15 | 75 | 75.15 | 15.03 | -1.5 (-1.96%) | 1,088,195 |
| 15 Jun 2005 | INR | 78.1 | 78.1 | 76.25 | 76.65 | 15.33 | -0.9 (-1.16%) | 1,411,495 |
| 14 Jun 2005 | INR | 79.4 | 81.15 | 77.25 | 77.55 | 15.51 | -1.9 (-2.39%) | 1,515,395 |
| 13 Jun 2005 | INR | 78.4 | 80.4 | 76.6 | 79.45 | 15.89 | +0.95 (+1.21%) | 1,837,410 |
| 10 Jun 2005 | INR | 79.4 | 80.2 | 78.2 | 78.5 | 15.7 | -0.35 (-0.44%) | 1,044,950 |
| 9 Jun 2005 | INR | 80.25 | 80.45 | 78.5 | 78.85 | 15.77 | -1.5 (-1.87%) | 1,239,920 |
