| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2005 | INR | 164.75 | 164.75 | 164.75 | 164.75 | 164.75 | +11.55 (+7.54%) | 2,887 |
| 22 Jul 2005 | INR | 150.5 | 159.95 | 150.5 | 153.2 | 153.2 | -4.25 (-2.70%) | 3,696 |
| 21 Jul 2005 | INR | 165 | 167.9 | 157.3 | 157.45 | 157.45 | -9.55 (-5.72%) | 6,864 |
| 20 Jul 2005 | INR | 175 | 175 | 166.9 | 167 | 167 | -1.65 (-0.98%) | 618 |
| 19 Jul 2005 | INR | 183 | 183.4 | 168.2 | 168.65 | 168.65 | -6.1 (-3.49%) | 5,295 |
| 18 Jul 2005 | INR | 174.75 | 174.75 | 174.75 | 174.75 | 174.75 | +8.35 (+5.02%) | 1,756 |
| 15 Jul 2005 | INR | 153 | 166.4 | 153 | 166.4 | 166.4 | +8.2 (+5.18%) | 13,738 |
| 14 Jul 2005 | INR | 161.15 | 172 | 158 | 158.2 | 158.2 | -7.6 (-4.58%) | 701 |
| 13 Jul 2005 | INR | 151.1 | 165.9 | 151.1 | 165.8 | 165.8 | +7.8 (+4.94%) | 8,863 |
| 12 Jul 2005 | INR | 167 | 168.8 | 154.1 | 158 | 158 | -3.45 (-2.14%) | 7,430 |
| 11 Jul 2005 | INR | 161.45 | 161.45 | 158 | 161.45 | 161.45 | +7.7 (+5.01%) | 12,787 |
| 8 Jul 2005 | INR | 150 | 153.75 | 150 | 153.75 | 153.75 | +7.35 (+5.02%) | 2,725 |
| 7 Jul 2005 | INR | 142 | 146.4 | 141 | 146.4 | 146.4 | +5.4 (+3.83%) | 9,967 |
| 6 Jul 2005 | INR | 140 | 141 | 135.05 | 141 | 141 | 0.0 (0.0%) | 1,819 |
| 5 Jul 2005 | INR | 137 | 144.8 | 133 | 141 | 141 | +3 (+2.17%) | 4,113 |
| 4 Jul 2005 | INR | 145 | 148.9 | 137 | 138 | 138 | -5.8 (-4.03%) | 3,619 |
| 1 Jul 2005 | INR | 136.9 | 143.8 | 136.9 | 143.8 | 143.8 | +6.85 (+5.00%) | 5,144 |
| 30 Jun 2005 | INR | 136 | 136.95 | 132 | 136.95 | 136.95 | +6.55 (+5.02%) | 10,100 |
| 29 Jun 2005 | INR | 130.4 | 130.4 | 126 | 130.4 | 130.4 | +6.25 (+5.03%) | 20,956 |
| 28 Jun 2005 | INR | 124.1 | 124.15 | 115 | 124.15 | 124.15 | +5.95 (+5.03%) | 10,046 |
| 27 Jun 2005 | INR | 118.2 | 118.2 | 118.2 | 118.2 | 118.2 | +6.2 (+5.54%) | 3,280 |
| 24 Jun 2005 | INR | 112.9 | 114 | 106.7 | 112 | 112 | +3.5 (+3.23%) | 1,648 |
| 23 Jun 2005 | INR | 106 | 112.5 | 105.2 | 108.5 | 108.5 | -1.5 (-1.36%) | 2,967 |
| 22 Jun 2005 | INR | 116 | 116 | 108.4 | 110 | 110 | -4 (-3.51%) | 4,046 |
| 21 Jun 2005 | INR | 115 | 117 | 112.25 | 114 | 114 | +2.95 (+2.66%) | 5,572 |
| 20 Jun 2005 | INR | 110 | 117.3 | 98 | 111.05 | 111.05 | +5.85 (+5.56%) | 23,840 |
| 17 Jun 2005 | INR | 99 | 108.9 | 99 | 105.2 | 105.2 | +6.2 (+6.26%) | 12,658 |
| 16 Jun 2005 | INR | 92 | 99 | 92 | 99 | 99 | +9 (+10%) | 2,353 |
| 15 Jun 2005 | INR | 90 | 94.9 | 90 | 90 | 90 | -0.15 (-0.17%) | 538 |
| 14 Jun 2005 | INR | 91.15 | 91.15 | 90.15 | 90.15 | 90.15 | +0.05 (+0.06%) | 100 |
