| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2005 | INR | 85 | 86.4 | 84 | 85.95 | 85.95 | +1.8 (+2.14%) | 94,137 |
| 14 Jul 2005 | INR | 82.25 | 85.5 | 82.25 | 84.15 | 84.15 | +1.1 (+1.32%) | 43,692 |
| 13 Jul 2005 | INR | 85.35 | 85.35 | 82.7 | 83.05 | 83.05 | -1.05 (-1.25%) | 38,847 |
| 12 Jul 2005 | INR | 86.5 | 86.5 | 83.8 | 84.1 | 84.1 | -1.75 (-2.04%) | 32,240 |
| 11 Jul 2005 | INR | 88 | 88 | 84.65 | 85.85 | 85.85 | +0.95 (+1.12%) | 88,180 |
| 8 Jul 2005 | INR | 85 | 86.4 | 84 | 84.9 | 84.9 | +1.05 (+1.25%) | 38,197 |
| 7 Jul 2005 | INR | 85 | 85.95 | 83.5 | 83.85 | 83.85 | -0.8 (-0.95%) | 46,272 |
| 6 Jul 2005 | INR | 85.25 | 86.4 | 84.4 | 84.65 | 84.65 | 0.0 (0.0%) | 24,540 |
| 5 Jul 2005 | INR | 88.65 | 88.65 | 84.1 | 84.65 | 84.65 | -2.05 (-2.36%) | 44,047 |
| 4 Jul 2005 | INR | 91.85 | 91.85 | 86.05 | 86.7 | 86.7 | -1.15 (-1.31%) | 56,575 |
| 1 Jul 2005 | INR | 84.7 | 89.1 | 84.7 | 87.85 | 87.85 | +2.8 (+3.29%) | 81,182 |
| 30 Jun 2005 | INR | 84.9 | 85.65 | 84.05 | 85.05 | 85.05 | +1.35 (+1.61%) | 38,062 |
| 29 Jun 2005 | INR | 85.75 | 89 | 82.8 | 83.7 | 83.7 | -0.45 (-0.53%) | 339,965 |
| 28 Jun 2005 | INR | 89.9 | 89.9 | 83.55 | 84.15 | 84.15 | -4.05 (-4.59%) | 26,815 |
| 27 Jun 2005 | INR | 90 | 90 | 86.55 | 88.2 | 88.2 | +0.4 (+0.46%) | 39,522 |
| 24 Jun 2005 | INR | 88.55 | 91 | 87 | 87.8 | 87.8 | -0.45 (-0.51%) | 166,400 |
| 23 Jun 2005 | INR | 83.15 | 92.1 | 83.15 | 88.25 | 88.25 | +3.85 (+4.56%) | 505,447 |
| 22 Jun 2005 | INR | 81.9 | 87.3 | 81 | 84.4 | 84.4 | +3.95 (+4.91%) | 150,990 |
| 21 Jun 2005 | INR | 80.9 | 84.4 | 79.7 | 80.45 | 80.45 | +0.15 (+0.19%) | 163,345 |
| 20 Jun 2005 | INR | 90.95 | 90.95 | 79.5 | 80.3 | 80.3 | 0.0 (0.0%) | 71,637 |
