| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2005 | INR | 53.4 | 53.4 | 50 | 50.9 | 5.09 | -0.1 (-0.20%) | 71,042 |
| 19 Jul 2005 | INR | 52 | 53.7 | 50.5 | 51 | 5.1 | -0.1 (-0.20%) | 84,250 |
| 18 Jul 2005 | INR | 50 | 52.9 | 49 | 51.1 | 5.11 | +2 (+4.07%) | 194,514 |
| 15 Jul 2005 | INR | 48.9 | 49.7 | 48.6 | 49.1 | 4.91 | +0.1 (+0.20%) | 44,372 |
| 14 Jul 2005 | INR | 51.6 | 51.6 | 48.7 | 49 | 4.9 | -0.2 (-0.41%) | 43,684 |
| 13 Jul 2005 | INR | 49.7 | 50.5 | 49 | 49.2 | 4.92 | -0.7 (-1.40%) | 59,856 |
| 12 Jul 2005 | INR | 49.5 | 51.9 | 49.5 | 49.9 | 4.99 | +0.1 (+0.20%) | 84,358 |
| 11 Jul 2005 | INR | 49.5 | 50 | 48.4 | 49.8 | 4.98 | +0.9 (+1.84%) | 51,568 |
| 8 Jul 2005 | INR | 49.9 | 50 | 48 | 48.9 | 4.89 | +0.5 (+1.03%) | 38,812 |
| 7 Jul 2005 | INR | 49.9 | 49.9 | 48 | 48.4 | 4.84 | -0.7 (-1.43%) | 67,050 |
| 6 Jul 2005 | INR | 49 | 49.9 | 49 | 49.1 | 4.91 | +0.2 (+0.41%) | 36,124 |
| 5 Jul 2005 | INR | 47.1 | 50 | 47.1 | 48.9 | 4.89 | -0.1 (-0.20%) | 47,436 |
| 4 Jul 2005 | INR | 51.8 | 51.8 | 48.5 | 49 | 4.9 | +0.1 (+0.20%) | 73,846 |
| 1 Jul 2005 | INR | 51.8 | 51.8 | 48 | 48.9 | 4.89 | -0.4 (-0.81%) | 38,258 |
| 30 Jun 2005 | INR | 48 | 51.6 | 48 | 49.3 | 4.93 | -1.7 (-3.33%) | 116,780 |
| 29 Jun 2005 | INR | 51.8 | 52 | 50.5 | 51 | 5.1 | -0.3 (-0.58%) | 89,348 |
| 28 Jun 2005 | INR | 50.5 | 53.4 | 50.5 | 51.3 | 5.13 | +1.4 (+2.81%) | 407,282 |
| 27 Jun 2005 | INR | 47 | 50.7 | 46.3 | 49.9 | 4.99 | +3.1 (+6.62%) | 210,896 |
| 24 Jun 2005 | INR | 46.3 | 47.8 | 46 | 46.8 | 4.68 | +0.3 (+0.65%) | 90,784 |
| 23 Jun 2005 | INR | 48.4 | 48.4 | 46.3 | 46.5 | 4.65 | -0.8 (-1.69%) | 44,652 |
| 22 Jun 2005 | INR | 46.4 | 49.7 | 46.4 | 47.3 | 4.73 | +0.5 (+1.07%) | 104,734 |
| 21 Jun 2005 | INR | 46.6 | 47.8 | 44.5 | 46.8 | 4.68 | -1 (-2.09%) | 69,252 |
| 20 Jun 2005 | INR | 49.5 | 52.4 | 47.4 | 47.8 | 4.78 | -0.4 (-0.83%) | 107,570 |
| 17 Jun 2005 | INR | 50 | 51.8 | 47.5 | 48.2 | 4.82 | -2 (-3.98%) | 96,298 |
| 16 Jun 2005 | INR | 53.8 | 53.8 | 50 | 50.2 | 5.02 | -2.1 (-4.02%) | 85,432 |
| 15 Jun 2005 | INR | 50.3 | 54.5 | 49 | 52.3 | 5.23 | +2 (+3.98%) | 297,304 |
| 14 Jun 2005 | INR | 50.3 | 50.9 | 49.5 | 50.3 | 5.03 | +0.2 (+0.40%) | 66,518 |
| 13 Jun 2005 | INR | 52.4 | 52.4 | 48 | 50.1 | 5.01 | -1.7 (-3.28%) | 140,756 |
| 10 Jun 2005 | INR | 54.1 | 54.7 | 51.1 | 51.8 | 5.18 | -2.1 (-3.90%) | 219,016 |
| 9 Jun 2005 | INR | 54.5 | 55.7 | 53.6 | 53.9 | 5.39 | -0.6 (-1.10%) | 223,332 |
