| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2005 | INR | 92.95 | 97.5 | 92.95 | 96.1 | 96.1 | +0.55 (+0.58%) | 17,492 |
| 15 Jul 2005 | INR | 96 | 96 | 94 | 95.55 | 95.55 | +3 (+3.24%) | 13,563 |
| 14 Jul 2005 | INR | 97 | 98 | 91.15 | 92.55 | 92.55 | -2.5 (-2.63%) | 16,124 |
| 13 Jul 2005 | INR | 95 | 98 | 94.55 | 95.05 | 95.05 | +0.85 (+0.90%) | 9,880 |
| 12 Jul 2005 | INR | 96.8 | 96.8 | 92 | 94.2 | 94.2 | -1.4 (-1.46%) | 7,865 |
| 11 Jul 2005 | INR | 93 | 96.5 | 92 | 95.6 | 95.6 | +3.6 (+3.91%) | 15,104 |
| 8 Jul 2005 | INR | 98.5 | 98.5 | 89 | 92 | 92 | -1.95 (-2.08%) | 10,973 |
| 7 Jul 2005 | INR | 101 | 101 | 90.55 | 93.95 | 93.95 | -1.9 (-1.98%) | 36,786 |
| 6 Jul 2005 | INR | 96.1 | 98.45 | 94.8 | 95.85 | 95.85 | 0.0 (0.0%) | 53,293 |
| 5 Jul 2005 | INR | 97.25 | 99.45 | 95.1 | 95.85 | 95.85 | -0.85 (-0.88%) | 86,725 |
| 4 Jul 2005 | INR | 100 | 102.1 | 96 | 96.7 | 96.7 | -2.6 (-2.62%) | 161,189 |
| 1 Jul 2005 | INR | 97.75 | 105.5 | 97.5 | 99.3 | 99.3 | +2.55 (+2.64%) | 877,121 |
| 30 Jun 2005 | INR | 92 | 102.2 | 91.1 | 96.75 | 96.75 | +6.5 (+7.20%) | 556,308 |
| 29 Jun 2005 | INR | 91.8 | 94.5 | 89.7 | 90.25 | 90.25 | -1.2 (-1.31%) | 70,692 |
| 28 Jun 2005 | INR | 94.8 | 96.7 | 90.5 | 91.45 | 91.45 | -2.3 (-2.45%) | 130,593 |
| 27 Jun 2005 | INR | 93.55 | 101.4 | 92.2 | 93.75 | 93.75 | -2.3 (-2.39%) | 286,080 |
| 24 Jun 2005 | INR | 88.75 | 101 | 88 | 96.05 | 96.05 | +7.8 (+8.84%) | 748,591 |
| 23 Jun 2005 | INR | 91 | 95 | 87.1 | 88.25 | 88.25 | -2.2 (-2.43%) | 440,411 |
| 22 Jun 2005 | INR | 81 | 94.25 | 81 | 90.45 | 90.45 | +6.35 (+7.55%) | 718,692 |
| 21 Jun 2005 | INR | 81 | 87.45 | 78 | 84.1 | 84.1 | +1.3 (+1.57%) | 178,109 |
| 20 Jun 2005 | INR | 91 | 93.7 | 75.1 | 82.8 | 82.8 | -7.05 (-7.85%) | 160,183 |
| 17 Jun 2005 | INR | 87 | 95 | 84.55 | 89.85 | 89.85 | +1.85 (+2.10%) | 1,003,576 |
| 16 Jun 2005 | INR | 81 | 90.95 | 78.5 | 88 | 88 | +7.25 (+8.98%) | 565,107 |
| 15 Jun 2005 | INR | 89 | 89 | 80.1 | 80.75 | 80.75 | -5.35 (-6.21%) | 190,224 |
| 14 Jun 2005 | INR | 71 | 86.25 | 68.05 | 86.1 | 86.1 | +14.25 (+19.83%) | 344,747 |
| 13 Jun 2005 | INR | 71.3 | 74.25 | 71.3 | 71.85 | 71.85 | -1.95 (-2.64%) | 21,729 |
| 10 Jun 2005 | INR | 77.45 | 77.45 | 72.8 | 73.8 | 73.8 | -1.7 (-2.25%) | 15,772 |
| 9 Jun 2005 | INR | 79.15 | 79.15 | 75 | 75.5 | 75.5 | -3.05 (-3.88%) | 30,513 |
| 8 Jun 2005 | INR | 77 | 81.45 | 76.5 | 78.55 | 78.55 | +3.2 (+4.25%) | 124,920 |
| 7 Jun 2005 | INR | 74.5 | 76.5 | 74.25 | 75.35 | 75.35 | +0.9 (+1.21%) | 22,227 |
