| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2005 | INR | 170 | 173.2 | 157.2 | 160.6 | 16.06 | -4.5 (-2.73%) | 199,000 |
| 19 Jul 2005 | INR | 165.7 | 166.1 | 152.1 | 165.1 | 16.51 | +6.9 (+4.36%) | 443,000 |
| 18 Jul 2005 | INR | 158 | 158.2 | 155 | 158.2 | 15.82 | +7.6 (+5.05%) | 137,000 |
| 15 Jul 2005 | INR | 149 | 150.6 | 147 | 150.6 | 15.06 | +7.1 (+4.95%) | 122,000 |
| 14 Jul 2005 | INR | 134 | 143.5 | 134 | 143.5 | 14.35 | +6.9 (+5.05%) | 29,000 |
| 13 Jul 2005 | INR | 138.2 | 138.2 | 135.5 | 136.6 | 13.66 | -3.9 (-2.78%) | 30,000 |
| 12 Jul 2005 | INR | 144 | 144 | 139 | 140.5 | 14.05 | -4.6 (-3.17%) | 20,870 |
| 11 Jul 2005 | INR | 143 | 147 | 143 | 145.1 | 14.51 | +4.1 (+2.91%) | 18,000 |
| 8 Jul 2005 | INR | 144 | 144.9 | 140 | 141 | 14.1 | -1.6 (-1.12%) | 7,500 |
| 7 Jul 2005 | INR | 143.5 | 143.5 | 142 | 142.6 | 14.26 | -4.4 (-2.99%) | 2,000 |
| 6 Jul 2005 | INR | 152.3 | 152.3 | 145.2 | 147 | 14.7 | -2.3 (-1.54%) | 24,000 |
| 5 Jul 2005 | INR | 153 | 153 | 149.3 | 149.3 | 14.93 | -7.8 (-4.96%) | 34,000 |
| 4 Jul 2005 | INR | 155 | 160 | 155 | 157.1 | 15.71 | +4.7 (+3.08%) | 329,000 |
| 1 Jul 2005 | INR | 145 | 152.4 | 144 | 152.4 | 15.24 | +7.3 (+5.03%) | 139,380 |
| 30 Jun 2005 | INR | 142.2 | 146 | 142 | 145.1 | 14.51 | +5.4 (+3.87%) | 55,000 |
| 29 Jun 2005 | INR | 137 | 139.7 | 137 | 139.7 | 13.97 | +6.6 (+4.96%) | 19,000 |
| 28 Jun 2005 | INR | 142 | 142 | 132.2 | 133.1 | 13.31 | -5.1 (-3.69%) | 38,000 |
| 27 Jun 2005 | INR | 137 | 144 | 137 | 138.2 | 13.82 | -5.8 (-4.03%) | 30,000 |
| 24 Jun 2005 | INR | 141.5 | 145 | 140.3 | 144 | 14.4 | +2.1 (+1.48%) | 37,000 |
| 23 Jun 2005 | INR | 137 | 144.5 | 137 | 141.9 | 14.19 | +3.4 (+2.45%) | 71,000 |
| 22 Jun 2005 | INR | 138 | 143.5 | 138 | 138.5 | 13.85 | -4.3 (-3.01%) | 69,000 |
| 21 Jun 2005 | INR | 138.5 | 146 | 138.5 | 142.8 | 14.28 | -1.2 (-0.83%) | 73,000 |
| 20 Jun 2005 | INR | 143 | 144.9 | 137.6 | 144 | 14.4 | +5.2 (+3.75%) | 41,000 |
| 17 Jun 2005 | INR | 136.1 | 140.2 | 135.4 | 138.8 | 13.88 | -3.6 (-2.53%) | 115,000 |
| 16 Jun 2005 | INR | 150 | 150 | 140.2 | 142.4 | 14.24 | -3.5 (-2.40%) | 50,000 |
| 15 Jun 2005 | INR | 147 | 150 | 145.5 | 145.9 | 14.59 | -2.1 (-1.42%) | 75,000 |
| 14 Jun 2005 | INR | 155 | 155 | 147 | 148 | 14.8 | -1.8 (-1.20%) | 156,000 |
| 13 Jun 2005 | INR | 149.5 | 149.8 | 145 | 149.8 | 14.98 | +7.1 (+4.98%) | 169,760 |
| 10 Jun 2005 | INR | 135 | 146.1 | 135 | 142.7 | 14.27 | +9.9 (+7.45%) | 497,000 |
| 9 Jun 2005 | INR | 126 | 134.9 | 124 | 132.8 | 13.28 | +4.8 (+3.75%) | 228,000 |
