| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2005 | INR | 43 | 43.4 | 42.15 | 42.9 | 42.9 | +0.4 (+0.94%) | 125,700 |
| 18 Jul 2005 | INR | 42.2 | 44.8 | 41 | 42.5 | 42.5 | +1.85 (+4.55%) | 243,000 |
| 15 Jul 2005 | INR | 38.5 | 41.3 | 38.5 | 40.65 | 40.65 | +1.05 (+2.65%) | 92,900 |
| 14 Jul 2005 | INR | 37.55 | 40.45 | 37.55 | 39.6 | 39.6 | +1.65 (+4.35%) | 76,700 |
| 13 Jul 2005 | INR | 36.6 | 38.5 | 36.6 | 37.95 | 37.95 | +0.5 (+1.34%) | 30,900 |
| 12 Jul 2005 | INR | 37.25 | 37.7 | 37.15 | 37.45 | 37.45 | -0.55 (-1.45%) | 12,968 |
| 11 Jul 2005 | INR | 36.6 | 38.3 | 36.6 | 38 | 38 | +0.85 (+2.29%) | 20,400 |
| 8 Jul 2005 | INR | 38 | 38 | 37 | 37.15 | 37.15 | +0.25 (+0.68%) | 16,400 |
| 7 Jul 2005 | INR | 36.9 | 37.35 | 36.4 | 36.9 | 36.9 | -0.45 (-1.20%) | 23,100 |
| 6 Jul 2005 | INR | 37.5 | 38 | 36.7 | 37.35 | 37.35 | +0.7 (+1.91%) | 12,200 |
| 5 Jul 2005 | INR | 37.8 | 38 | 36.5 | 36.65 | 36.65 | -0.8 (-2.14%) | 23,200 |
| 4 Jul 2005 | INR | 38 | 38.5 | 37.05 | 37.45 | 37.45 | +0.05 (+0.13%) | 19,900 |
| 1 Jul 2005 | INR | 36 | 37.7 | 36 | 37.4 | 37.4 | +1.35 (+3.74%) | 20,959 |
| 30 Jun 2005 | INR | 35.7 | 36.2 | 35.2 | 36.05 | 36.05 | +0.55 (+1.55%) | 33,100 |
| 29 Jun 2005 | INR | 34.25 | 36 | 34.25 | 35.5 | 35.5 | +0.2 (+0.57%) | 16,100 |
| 28 Jun 2005 | INR | 36.5 | 36.5 | 35.1 | 35.3 | 35.3 | -1 (-2.75%) | 18,400 |
| 27 Jun 2005 | INR | 36.75 | 37 | 36.1 | 36.3 | 36.3 | 0.0 (0.0%) | 17,000 |
| 24 Jun 2005 | INR | 35.4 | 36.8 | 35.35 | 36.3 | 36.3 | +0.7 (+1.97%) | 23,100 |
| 23 Jun 2005 | INR | 35.35 | 35.9 | 35.1 | 35.6 | 35.6 | +0.05 (+0.14%) | 19,000 |
| 22 Jun 2005 | INR | 35.25 | 36.95 | 35.25 | 35.55 | 35.55 | 0.0 (0.0%) | 20,600 |
| 21 Jun 2005 | INR | 35.1 | 36 | 35 | 35.55 | 35.55 | -0.15 (-0.42%) | 10,300 |
| 20 Jun 2005 | INR | 34.75 | 36 | 34.75 | 35.7 | 35.7 | +0.15 (+0.42%) | 22,200 |
| 17 Jun 2005 | INR | 38 | 38 | 35.15 | 35.55 | 35.55 | -1.05 (-2.87%) | 21,600 |
| 16 Jun 2005 | INR | 37.3 | 37.9 | 36.5 | 36.6 | 36.6 | -0.85 (-2.27%) | 19,100 |
| 15 Jun 2005 | INR | 37.85 | 38.5 | 37.25 | 37.45 | 37.45 | -0.1 (-0.27%) | 16,100 |
| 14 Jun 2005 | INR | 38.2 | 38.75 | 37.5 | 37.55 | 37.55 | -0.55 (-1.44%) | 34,800 |
| 13 Jun 2005 | INR | 38.65 | 39.3 | 37.8 | 38.1 | 38.1 | +0.1 (+0.26%) | 18,375 |
| 10 Jun 2005 | INR | 39.2 | 39.2 | 37.8 | 38 | 38 | -0.7 (-1.81%) | 33,000 |
| 9 Jun 2005 | INR | 39 | 39 | 38.1 | 38.7 | 38.7 | +0.05 (+0.13%) | 8,400 |
| 8 Jun 2005 | INR | 39.5 | 39.6 | 38.2 | 38.65 | 38.65 | -0.35 (-0.90%) | 20,600 |
