| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2005 | INR | 132.5 | 135.4 | 132.5 | 133.6 | 133.6 | -0.4 (-0.30%) | 25,767 |
| 22 Jul 2005 | INR | 134.9 | 135.8 | 132.1 | 134 | 134 | +0.65 (+0.49%) | 66,626 |
| 21 Jul 2005 | INR | 139 | 140 | 132.4 | 133.35 | 133.35 | -3.55 (-2.59%) | 21,200 |
| 20 Jul 2005 | INR | 136 | 139 | 135.1 | 136.9 | 136.9 | +0.7 (+0.51%) | 50,326 |
| 19 Jul 2005 | INR | 136.5 | 137.4 | 134.25 | 136.2 | 136.2 | -1.05 (-0.77%) | 132,120 |
| 18 Jul 2005 | INR | 132.55 | 139 | 132 | 137.25 | 137.25 | +6.5 (+4.97%) | 117,792 |
| 15 Jul 2005 | INR | 135 | 136.75 | 129.45 | 130.75 | 130.75 | -3.4 (-2.53%) | 44,604 |
| 14 Jul 2005 | INR | 129.9 | 137 | 129.8 | 134.15 | 134.15 | +5.9 (+4.60%) | 125,997 |
| 13 Jul 2005 | INR | 125.25 | 131 | 125.25 | 128.25 | 128.25 | +5 (+4.06%) | 57,548 |
| 12 Jul 2005 | INR | 123.15 | 123.9 | 122 | 123.25 | 123.25 | +0.2 (+0.16%) | 43,469 |
| 11 Jul 2005 | INR | 124.55 | 124.95 | 122.75 | 123.05 | 123.05 | -0.75 (-0.61%) | 23,397 |
| 8 Jul 2005 | INR | 124.8 | 125.65 | 123 | 123.8 | 123.8 | +0.9 (+0.73%) | 15,267 |
| 7 Jul 2005 | INR | 126.8 | 126.85 | 122.9 | 122.9 | 122.9 | -2.35 (-1.88%) | 10,039 |
| 6 Jul 2005 | INR | 124 | 126 | 123.5 | 125.25 | 125.25 | +2.4 (+1.95%) | 23,374 |
| 5 Jul 2005 | INR | 124.75 | 124.75 | 122.5 | 122.85 | 122.85 | -0.35 (-0.28%) | 11,113 |
| 4 Jul 2005 | INR | 127 | 127 | 122.5 | 123.2 | 123.2 | -3.25 (-2.57%) | 25,455 |
| 1 Jul 2005 | INR | 127.5 | 127.5 | 123.5 | 126.45 | 126.45 | +0.3 (+0.24%) | 21,675 |
| 30 Jun 2005 | INR | 120 | 132.5 | 119.65 | 126.15 | 126.15 | +2.15 (+1.73%) | 111,148 |
| 29 Jun 2005 | INR | 122.15 | 124.7 | 122 | 124 | 124 | +0.5 (+0.40%) | 15,061 |
| 28 Jun 2005 | INR | 131.1 | 131.1 | 123.2 | 123.5 | 123.5 | -2.5 (-1.98%) | 25,137 |
| 27 Jun 2005 | INR | 126.9 | 127 | 125 | 126 | 126 | +0.55 (+0.44%) | 16,654 |
| 24 Jun 2005 | INR | 126.3 | 128 | 124.55 | 125.45 | 125.45 | -1.4 (-1.10%) | 34,405 |
| 23 Jun 2005 | INR | 122.9 | 127.95 | 122.9 | 126.85 | 126.85 | +3.1 (+2.51%) | 18,945 |
| 22 Jun 2005 | INR | 126 | 128 | 123.3 | 123.75 | 123.75 | -1.95 (-1.55%) | 13,930 |
| 21 Jun 2005 | INR | 127 | 128.9 | 124 | 125.7 | 125.7 | -1.8 (-1.41%) | 10,452 |
| 20 Jun 2005 | INR | 136.5 | 136.5 | 127 | 127.5 | 127.5 | -4.5 (-3.41%) | 24,057 |
| 17 Jun 2005 | INR | 130.05 | 133.65 | 128.1 | 132 | 132 | +0.75 (+0.57%) | 15,809 |
| 16 Jun 2005 | INR | 134.35 | 134.7 | 130.6 | 131.25 | 131.25 | -2.5 (-1.87%) | 14,058 |
| 15 Jun 2005 | INR | 136 | 136 | 133 | 133.75 | 133.75 | -1.9 (-1.40%) | 7,018 |
| 14 Jun 2005 | INR | 135.95 | 136.45 | 133 | 135.65 | 135.65 | +0.25 (+0.18%) | 30,366 |
