| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2005 | INR | 82.9 | 82.9 | 79.1 | 79.6 | 79.6 | +0.05 (+0.06%) | 2,931 |
| 11 Jul 2005 | INR | 79 | 80.5 | 78.35 | 79.55 | 79.55 | +0.55 (+0.70%) | 2,917 |
| 8 Jul 2005 | INR | 77.65 | 81.2 | 77.65 | 79 | 79 | 0.0 (0.0%) | 3,385 |
| 7 Jul 2005 | INR | 82 | 82 | 78.5 | 79 | 79 | -2.95 (-3.60%) | 18,029 |
| 6 Jul 2005 | INR | 80 | 83.9 | 80 | 81.95 | 81.95 | +3.7 (+4.73%) | 29,453 |
| 5 Jul 2005 | INR | 78.05 | 80 | 78 | 78.25 | 78.25 | -0.25 (-0.32%) | 19,103 |
| 4 Jul 2005 | INR | 83.7 | 83.7 | 77 | 78.5 | 78.5 | -4 (-4.85%) | 5,611 |
| 1 Jul 2005 | INR | 82.85 | 83.75 | 81.55 | 82.5 | 82.5 | +1.25 (+1.54%) | 2,902 |
| 30 Jun 2005 | INR | 81 | 82.75 | 77.5 | 81.25 | 81.25 | +2.25 (+2.85%) | 14,456 |
| 29 Jun 2005 | INR | 80.5 | 83 | 78.75 | 79 | 79 | -2.35 (-2.89%) | 7,704 |
| 28 Jun 2005 | INR | 85.9 | 85.9 | 80.05 | 81.35 | 81.35 | -0.65 (-0.79%) | 8,758 |
| 27 Jun 2005 | INR | 82.9 | 86.75 | 80.2 | 82 | 82 | +3.8 (+4.86%) | 13,138 |
| 24 Jun 2005 | INR | 83.5 | 83.65 | 78 | 78.2 | 78.2 | -4.05 (-4.92%) | 8,244 |
| 23 Jun 2005 | INR | 81.9 | 83.65 | 80.25 | 82.25 | 82.25 | +2.05 (+2.56%) | 6,136 |
| 22 Jun 2005 | INR | 81 | 83.3 | 80 | 80.2 | 80.2 | -1.8 (-2.20%) | 4,592 |
| 21 Jun 2005 | INR | 75.15 | 84.95 | 75.15 | 82 | 82 | +2 (+2.50%) | 14,630 |
| 20 Jun 2005 | INR | 80.1 | 84 | 75 | 80 | 80 | -2.4 (-2.91%) | 22,931 |
| 17 Jun 2005 | INR | 98.9 | 98.9 | 82.1 | 82.4 | 82.4 | -2.1 (-2.49%) | 9,033 |
| 16 Jun 2005 | INR | 84.05 | 86 | 81.6 | 84.5 | 84.5 | +2.45 (+2.99%) | 11,565 |
| 15 Jun 2005 | INR | 84 | 85 | 82.05 | 82.05 | 82.05 | -1.95 (-2.32%) | 9,018 |
| 14 Jun 2005 | INR | 85 | 85.9 | 83.8 | 84 | 84 | -1 (-1.18%) | 4,715 |
| 13 Jun 2005 | INR | 83.15 | 85 | 83.15 | 85 | 85 | 0.0 (0.0%) | 3,340 |
| 10 Jun 2005 | INR | 84.5 | 85 | 84 | 85 | 85 | +0.25 (+0.29%) | 2,850 |
| 9 Jun 2005 | INR | 87.6 | 87.95 | 84.45 | 84.75 | 84.75 | -1.75 (-2.02%) | 4,115 |
| 8 Jun 2005 | INR | 84.9 | 89 | 83.3 | 86.5 | 86.5 | +3.2 (+3.84%) | 10,597 |
| 7 Jun 2005 | INR | 82 | 84 | 82 | 83.3 | 83.3 | -0.25 (-0.30%) | 4,755 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 83.55 | 83.55 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 83.55 | 83.55 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 81.65 | 85 | 81.65 | 83.55 | 83.55 | -1.15 (-1.36%) | 2,415 |
| 1 Jun 2005 | INR | 83.05 | 84.7 | 83 | 84.7 | 84.7 | +0.7 (+0.83%) | 1,385 |
