| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2005 | INR | 183.95 | 190 | 170 | 172.4 | 172.4 | -3.6 (-2.05%) | 22,792 |
| 2 Aug 2005 | INR | 170 | 176 | 170 | 176 | 176 | +16 (+10%) | 10,565 |
| 1 Aug 2005 | INR | 148.95 | 160 | 145 | 160 | 160 | +14.5 (+9.97%) | 14,007 |
| 29 Jul 2005 | INR | 137 | 145.5 | 134 | 145.5 | 145.5 | +10.5 (+7.78%) | 15,491 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 135 | 135 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 135.05 | 135.9 | 130.5 | 135 | 135 | -1.9 (-1.39%) | 3,568 |
| 26 Jul 2005 | INR | 137.5 | 138.75 | 129.15 | 136.9 | 136.9 | +4.05 (+3.05%) | 4,360 |
| 25 Jul 2005 | INR | 128.5 | 135 | 128.5 | 132.85 | 132.85 | +6 (+4.73%) | 9,202 |
| 22 Jul 2005 | INR | 121.05 | 127 | 121.05 | 126.85 | 126.85 | +2.85 (+2.30%) | 2,681 |
| 21 Jul 2005 | INR | 126 | 129.75 | 124 | 124 | 124 | -2.1 (-1.67%) | 2,816 |
| 20 Jul 2005 | INR | 126.4 | 127 | 122.55 | 126.1 | 126.1 | -0.4 (-0.32%) | 1,905 |
| 19 Jul 2005 | INR | 125 | 127.7 | 122 | 126.5 | 126.5 | +5.8 (+4.81%) | 2,904 |
| 18 Jul 2005 | INR | 126 | 126 | 120 | 120.7 | 120.7 | -2.2 (-1.79%) | 3,086 |
| 15 Jul 2005 | INR | 108 | 127 | 108 | 122.9 | 122.9 | +4.8 (+4.06%) | 5,030 |
| 14 Jul 2005 | INR | 118 | 121 | 118 | 118.1 | 118.1 | -0.9 (-0.76%) | 2,247 |
| 13 Jul 2005 | INR | 116.05 | 120 | 115.9 | 119 | 119 | +0.95 (+0.80%) | 2,095 |
| 12 Jul 2005 | INR | 123.25 | 123.25 | 118 | 118.05 | 118.05 | +0.05 (+0.04%) | 2,220 |
| 11 Jul 2005 | INR | 121.8 | 121.8 | 118 | 118 | 118 | -0.6 (-0.51%) | 2,155 |
| 8 Jul 2005 | INR | 124 | 124.5 | 115.5 | 118.6 | 118.6 | +0.6 (+0.51%) | 2,075 |
| 7 Jul 2005 | INR | 115.5 | 121.95 | 115.5 | 118 | 118 | -0.3 (-0.25%) | 3,697 |
| 6 Jul 2005 | INR | 120 | 120.4 | 117 | 118.3 | 118.3 | -1.7 (-1.42%) | 2,238 |
| 5 Jul 2005 | INR | 118.25 | 121 | 116.55 | 120 | 120 | +0.5 (+0.42%) | 2,500 |
| 4 Jul 2005 | INR | 122 | 122 | 117.05 | 119.5 | 119.5 | -2.5 (-2.05%) | 1,951 |
| 1 Jul 2005 | INR | 118.1 | 122 | 118.1 | 122 | 122 | +0.5 (+0.41%) | 3,098 |
| 30 Jun 2005 | INR | 122 | 123.75 | 120 | 121.5 | 121.5 | -0.8 (-0.65%) | 2,701 |
| 29 Jun 2005 | INR | 118.05 | 122.4 | 115 | 122.3 | 122.3 | +6.7 (+5.80%) | 1,989 |
| 28 Jun 2005 | INR | 129.1 | 129.1 | 115.6 | 115.6 | 115.6 | -5.4 (-4.46%) | 2,420 |
| 27 Jun 2005 | INR | 127 | 127 | 120.5 | 121 | 121 | -8.1 (-6.27%) | 3,654 |
| 24 Jun 2005 | INR | 125.05 | 135.25 | 123.5 | 129.1 | 129.1 | +0.95 (+0.74%) | 9,859 |
| 23 Jun 2005 | INR | 120 | 132.3 | 113.65 | 128.15 | 128.15 | +6.15 (+5.04%) | 8,531 |
