| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2005 | INR | 169.7 | 169.7 | 163.05 | 164.85 | 164.85 | -1.1 (-0.66%) | 6,351 |
| 20 Jul 2005 | INR | 165.35 | 172.5 | 163 | 165.95 | 165.95 | -1.05 (-0.63%) | 35,768 |
| 19 Jul 2005 | INR | 167.5 | 168 | 165 | 167 | 167 | 0.0 (0.0%) | 60,124 |
| 18 Jul 2005 | INR | 165 | 171 | 162.65 | 167 | 167 | +4 (+2.45%) | 74,408 |
| 15 Jul 2005 | INR | 158.4 | 164 | 158.4 | 163 | 163 | +4 (+2.52%) | 18,197 |
| 14 Jul 2005 | INR | 159 | 160.65 | 159 | 159 | 159 | -2.9 (-1.79%) | 1,989 |
| 13 Jul 2005 | INR | 160.75 | 164.5 | 160 | 161.9 | 161.9 | -1.2 (-0.74%) | 8,215 |
| 12 Jul 2005 | INR | 162 | 165 | 161 | 163.1 | 163.1 | -0.3 (-0.18%) | 7,340 |
| 11 Jul 2005 | INR | 158 | 164 | 158 | 163.4 | 163.4 | +3.4 (+2.13%) | 5,011 |
| 8 Jul 2005 | INR | 162 | 164 | 159 | 160 | 160 | -3.9 (-2.38%) | 6,803 |
| 7 Jul 2005 | INR | 163 | 166 | 150 | 163.9 | 163.9 | +0.9 (+0.55%) | 22,167 |
| 6 Jul 2005 | INR | 160 | 164.25 | 158.1 | 163 | 163 | +2.55 (+1.59%) | 26,217 |
| 5 Jul 2005 | INR | 158 | 161.65 | 158 | 160.45 | 160.45 | +2.25 (+1.42%) | 6,982 |
| 4 Jul 2005 | INR | 155.25 | 159.9 | 155.25 | 158.2 | 158.2 | -1.6 (-1.00%) | 2,961 |
| 1 Jul 2005 | INR | 152.95 | 162 | 151 | 159.8 | 159.8 | +7.8 (+5.13%) | 11,571 |
| 30 Jun 2005 | INR | 152.35 | 154.95 | 151.5 | 152 | 152 | +1 (+0.66%) | 4,663 |
| 29 Jun 2005 | INR | 150 | 157.9 | 146.25 | 151 | 151 | -0.9 (-0.59%) | 8,212 |
| 28 Jun 2005 | INR | 158.15 | 158.15 | 149.1 | 151.9 | 151.9 | -5.8 (-3.68%) | 7,986 |
| 27 Jun 2005 | INR | 169 | 172 | 155.65 | 157.7 | 157.7 | -7.3 (-4.42%) | 32,139 |
| 24 Jun 2005 | INR | 159.7 | 165 | 156.05 | 165 | 165 | +7.8 (+4.96%) | 10,200 |
| 23 Jun 2005 | INR | 153 | 157.9 | 145.15 | 157.2 | 157.2 | +5.05 (+3.32%) | 17,420 |
| 22 Jun 2005 | INR | 140 | 156 | 140 | 152.15 | 152.15 | -2.85 (-1.84%) | 8,053 |
| 21 Jun 2005 | INR | 151.8 | 155 | 151 | 155 | 155 | +1 (+0.65%) | 11,494 |
| 20 Jun 2005 | INR | 159.75 | 159.75 | 150 | 154 | 154 | -2.85 (-1.82%) | 74,655 |
| 17 Jun 2005 | INR | 158 | 158 | 151 | 156.85 | 156.85 | +3.55 (+2.32%) | 17,019 |
| 16 Jun 2005 | INR | 150 | 168.1 | 150 | 153.3 | 153.3 | 0.0 (0.0%) | 123,817 |
