| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2005 | INR | 166 | 172.9 | 166 | 168.05 | 168.05 | +1.85 (+1.11%) | 458,444 |
| 15 Jul 2005 | INR | 169 | 175 | 165.2 | 166.2 | 166.2 | -1.5 (-0.89%) | 538,863 |
| 14 Jul 2005 | INR | 169 | 170.65 | 165 | 167.7 | 167.7 | +0.7 (+0.42%) | 1,049,251 |
| 13 Jul 2005 | INR | 170 | 180.4 | 164.25 | 167 | 167 | -2.1 (-1.24%) | 2,286,280 |
| 12 Jul 2005 | INR | 173 | 176.9 | 161 | 169.1 | 169.1 | -4.5 (-2.59%) | 2,303,174 |
| 11 Jul 2005 | INR | 149.45 | 177.75 | 149.45 | 173.6 | 173.6 | +24.6 (+16.51%) | 4,037,422 |
| 8 Jul 2005 | INR | 142.75 | 149.5 | 141.5 | 149 | 149 | +5.2 (+3.62%) | 276,979 |
| 7 Jul 2005 | INR | 147.5 | 147.9 | 139 | 143.8 | 143.8 | -3.15 (-2.14%) | 232,965 |
| 6 Jul 2005 | INR | 144 | 149.1 | 144 | 146.95 | 146.95 | +3.1 (+2.16%) | 996,051 |
| 5 Jul 2005 | INR | 136 | 146.5 | 135 | 143.85 | 143.85 | +8.4 (+6.20%) | 987,039 |
| 4 Jul 2005 | INR | 133.55 | 137.8 | 133.55 | 135.45 | 135.45 | +0.65 (+0.48%) | 267,778 |
| 1 Jul 2005 | INR | 132.55 | 137.9 | 132.55 | 134.8 | 134.8 | +0.9 (+0.67%) | 197,327 |
| 30 Jun 2005 | INR | 140.45 | 143.6 | 133.1 | 133.9 | 133.9 | -6.8 (-4.83%) | 523,180 |
| 29 Jun 2005 | INR | 138.65 | 140.7 | 137.7 | 140.7 | 140.7 | +2.7 (+1.96%) | 159,566 |
| 28 Jun 2005 | INR | 136.55 | 141.4 | 136.5 | 138 | 138 | -2 (-1.43%) | 217,162 |
| 27 Jun 2005 | INR | 140 | 143.75 | 139.6 | 140 | 140 | 0.0 (0.0%) | 281,894 |
| 24 Jun 2005 | INR | 142.6 | 145 | 139 | 140 | 140 | -4 (-2.78%) | 241,311 |
| 23 Jun 2005 | INR | 146.5 | 148.9 | 143.65 | 144 | 144 | -5 (-3.36%) | 396,887 |
| 22 Jun 2005 | INR | 148 | 151.3 | 145 | 149 | 149 | +1 (+0.68%) | 473,001 |
| 21 Jun 2005 | INR | 139.65 | 150.5 | 138.2 | 148 | 148 | +9.8 (+7.09%) | 641,476 |
| 20 Jun 2005 | INR | 138.55 | 143.3 | 138 | 138.2 | 138.2 | -4.3 (-3.02%) | 218,665 |
| 17 Jun 2005 | INR | 140.55 | 145.9 | 139.1 | 142.5 | 142.5 | +0.6 (+0.42%) | 481,306 |
| 16 Jun 2005 | INR | 143.05 | 144.6 | 138.05 | 141.9 | 141.9 | -1.6 (-1.11%) | 287,015 |
| 15 Jun 2005 | INR | 142.55 | 145 | 142.05 | 143.5 | 143.5 | +1.95 (+1.38%) | 343,592 |
| 14 Jun 2005 | INR | 144.4 | 146 | 140.25 | 141.55 | 141.55 | -2.55 (-1.77%) | 373,980 |
| 13 Jun 2005 | INR | 150.6 | 150.75 | 143.5 | 144.1 | 144.1 | -4.9 (-3.29%) | 403,463 |
| 10 Jun 2005 | INR | 152.4 | 156.4 | 148.6 | 149 | 149 | -2.7 (-1.78%) | 684,205 |
| 9 Jun 2005 | INR | 153.1 | 154.15 | 150.2 | 151.7 | 151.7 | -0.65 (-0.43%) | 457,652 |
| 8 Jun 2005 | INR | 149.4 | 154.75 | 149.4 | 152.35 | 152.35 | +3.15 (+2.11%) | 1,387,322 |
| 7 Jun 2005 | INR | 144.7 | 150.6 | 144.25 | 149.2 | 149.2 | +5.15 (+3.58%) | 751,643 |
