| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2005 | INR | 127 | 128.9 | 123.8 | 124.8 | 12.48 | -1.1 (-0.87%) | 281,800 |
| 20 Jul 2005 | INR | 128.4 | 129.5 | 125 | 125.9 | 12.59 | -1.1 (-0.87%) | 362,540 |
| 19 Jul 2005 | INR | 130.6 | 130.6 | 126.5 | 127 | 12.7 | +0.1 (+0.08%) | 1,112,370 |
| 18 Jul 2005 | INR | 129.7 | 132 | 126.6 | 126.9 | 12.69 | -1.1 (-0.86%) | 1,377,010 |
| 15 Jul 2005 | INR | 127 | 131 | 126.2 | 128 | 12.8 | +1.2 (+0.95%) | 1,330,570 |
| 14 Jul 2005 | INR | 131.5 | 131.5 | 126 | 126.8 | 12.68 | -0.4 (-0.31%) | 1,024,760 |
| 13 Jul 2005 | INR | 130 | 130.2 | 126.6 | 127.2 | 12.72 | -0.3 (-0.24%) | 770,160 |
| 12 Jul 2005 | INR | 127.5 | 127.5 | 127.5 | 127.5 | 12.75 | 0.0 (0.0%) | 0 |
| 11 Jul 2005 | INR | 132.7 | 133 | 126 | 127.5 | 12.75 | -2.7 (-2.07%) | 603,230 |
| 8 Jul 2005 | INR | 126.6 | 133.5 | 126.5 | 130.2 | 13.02 | +5.3 (+4.24%) | 914,790 |
| 7 Jul 2005 | INR | 128.9 | 128.9 | 124 | 124.9 | 12.49 | -2.7 (-2.12%) | 468,510 |
| 6 Jul 2005 | INR | 128.9 | 129.5 | 126 | 127.6 | 12.76 | +1 (+0.79%) | 319,300 |
| 5 Jul 2005 | INR | 128.7 | 130.6 | 126.1 | 126.6 | 12.66 | -2.5 (-1.94%) | 298,740 |
| 4 Jul 2005 | INR | 129.5 | 132.2 | 128.4 | 129.1 | 12.91 | -1.9 (-1.45%) | 806,390 |
| 1 Jul 2005 | INR | 131 | 131 | 131 | 131 | 13.1 | 0.0 (0.0%) | 0 |
| 30 Jun 2005 | INR | 131.5 | 134 | 127.7 | 131 | 13.1 | +2.5 (+1.95%) | 2,195,570 |
| 29 Jun 2005 | INR | 127.6 | 130 | 127 | 128.5 | 12.85 | +1.2 (+0.94%) | 383,010 |
| 28 Jun 2005 | INR | 135 | 135 | 125.7 | 127.3 | 12.73 | -1.8 (-1.39%) | 596,480 |
| 27 Jun 2005 | INR | 132 | 133 | 128 | 129.1 | 12.91 | -1 (-0.77%) | 287,820 |
| 24 Jun 2005 | INR | 128.4 | 133.5 | 127.3 | 130.1 | 13.01 | +2.9 (+2.28%) | 386,320 |
| 23 Jun 2005 | INR | 131.8 | 131.8 | 126.3 | 127.2 | 12.72 | -0.6 (-0.47%) | 317,040 |
| 22 Jun 2005 | INR | 128.5 | 134.4 | 126.8 | 127.8 | 12.78 | 0.0 (0.0%) | 788,510 |
| 21 Jun 2005 | INR | 129.7 | 129.7 | 125.6 | 127.8 | 12.78 | +1.2 (+0.95%) | 379,890 |
| 20 Jun 2005 | INR | 131.3 | 132.5 | 126 | 126.6 | 12.66 | -2 (-1.56%) | 389,040 |
| 17 Jun 2005 | INR | 132 | 137 | 128 | 128.6 | 12.86 | -5.8 (-4.32%) | 533,190 |
| 16 Jun 2005 | INR | 138.4 | 138.4 | 133.5 | 134.4 | 13.44 | -2 (-1.47%) | 629,050 |
| 15 Jun 2005 | INR | 140.8 | 140.9 | 135 | 136.4 | 13.64 | -3.1 (-2.22%) | 414,850 |
| 14 Jun 2005 | INR | 142.7 | 142.7 | 138 | 139.5 | 13.95 | -4 (-2.79%) | 478,440 |
| 13 Jun 2005 | INR | 143.5 | 143.5 | 143.5 | 143.5 | 14.35 | 0.0 (0.0%) | 0 |
| 10 Jun 2005 | INR | 148.4 | 148.4 | 142.7 | 143.5 | 14.35 | -2.3 (-1.58%) | 543,680 |
