| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2005 | INR | 85.95 | 85.95 | 81 | 81.1 | 81.1 | -4.9 (-5.70%) | 10,350 |
| 19 Jul 2005 | INR | 85.05 | 87.7 | 85.05 | 86 | 86 | -2.4 (-2.71%) | 6,987 |
| 18 Jul 2005 | INR | 88.4 | 89.9 | 87.35 | 88.4 | 88.4 | +1.15 (+1.32%) | 6,500 |
| 15 Jul 2005 | INR | 86 | 88.5 | 84.55 | 87.25 | 87.25 | +0.8 (+0.93%) | 10,225 |
| 14 Jul 2005 | INR | 84.35 | 87 | 84 | 86.45 | 86.45 | +1.65 (+1.95%) | 11,665 |
| 13 Jul 2005 | INR | 84.2 | 85.25 | 84 | 84.8 | 84.8 | +0.35 (+0.41%) | 1,443 |
| 12 Jul 2005 | INR | 84 | 85.5 | 83 | 84.45 | 84.45 | -1.55 (-1.80%) | 6,184 |
| 11 Jul 2005 | INR | 85 | 89.5 | 84.45 | 86 | 86 | +1.9 (+2.26%) | 27,677 |
| 8 Jul 2005 | INR | 76 | 88.9 | 76 | 84.1 | 84.1 | +5.5 (+7.00%) | 19,122 |
| 7 Jul 2005 | INR | 79 | 79.4 | 77.4 | 78.6 | 78.6 | +0.65 (+0.83%) | 1,735 |
| 6 Jul 2005 | INR | 79.15 | 79.15 | 76.65 | 77.95 | 77.95 | +2.1 (+2.77%) | 4,071 |
| 5 Jul 2005 | INR | 77.3 | 78.25 | 75.65 | 75.85 | 75.85 | -2.15 (-2.76%) | 5,385 |
| 4 Jul 2005 | INR | 80 | 80 | 78 | 78 | 78 | +0.75 (+0.97%) | 5,502 |
| 1 Jul 2005 | INR | 78 | 80 | 77 | 77.25 | 77.25 | -0.25 (-0.32%) | 3,505 |
| 30 Jun 2005 | INR | 79.3 | 80.3 | 77 | 77.5 | 77.5 | -2.1 (-2.64%) | 3,695 |
| 29 Jun 2005 | INR | 78.5 | 80 | 78 | 79.6 | 79.6 | +2.6 (+3.38%) | 1,429 |
| 28 Jun 2005 | INR | 81 | 81.5 | 77 | 77 | 77 | -3.25 (-4.05%) | 4,183 |
| 27 Jun 2005 | INR | 83.5 | 83.5 | 79.85 | 80.25 | 80.25 | -0.75 (-0.93%) | 1,837 |
| 24 Jun 2005 | INR | 80.9 | 81.9 | 80.1 | 81 | 81 | -0.9 (-1.10%) | 1,765 |
| 23 Jun 2005 | INR | 79.95 | 81.9 | 78.75 | 81.9 | 81.9 | +2.35 (+2.95%) | 8,019 |
| 22 Jun 2005 | INR | 80 | 81.15 | 79.1 | 79.55 | 79.55 | +0.05 (+0.06%) | 6,220 |
| 21 Jun 2005 | INR | 79.45 | 80.45 | 79 | 79.5 | 79.5 | -0.2 (-0.25%) | 3,050 |
| 20 Jun 2005 | INR | 80.05 | 81.8 | 78.6 | 79.7 | 79.7 | +1.3 (+1.66%) | 8,396 |
| 17 Jun 2005 | INR | 85.45 | 85.45 | 78 | 78.4 | 78.4 | -1.6 (-2%) | 5,502 |
| 16 Jun 2005 | INR | 85.45 | 85.45 | 80 | 80 | 80 | -3 (-3.61%) | 6,652 |
| 15 Jun 2005 | INR | 82.85 | 84.15 | 82.15 | 83 | 83 | +2 (+2.47%) | 5,192 |
| 14 Jun 2005 | INR | 81.15 | 82.9 | 81 | 81 | 81 | -0.65 (-0.80%) | 5,960 |
| 13 Jun 2005 | INR | 85 | 85 | 80 | 81.65 | 81.65 | -1.35 (-1.63%) | 6,531 |
| 10 Jun 2005 | INR | 85 | 85.5 | 82.4 | 83 | 83 | -2 (-2.35%) | 12,676 |
| 9 Jun 2005 | INR | 85.55 | 87.25 | 85 | 85 | 85 | -2 (-2.30%) | 4,118 |
