| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2005 | INR | 375 | 378 | 360.1 | 369 | 184.5 | -3.35 (-0.90%) | 25,091 |
| 21 Jul 2005 | INR | 369.85 | 378.5 | 369.85 | 372.35 | 186.175 | -2.65 (-0.71%) | 15,897 |
| 20 Jul 2005 | INR | 370 | 378.85 | 370 | 375 | 187.5 | +3.5 (+0.94%) | 9,560 |
| 19 Jul 2005 | INR | 371 | 376 | 365 | 371.5 | 185.75 | -0.1 (-0.03%) | 19,869 |
| 18 Jul 2005 | INR | 355 | 373.25 | 331.45 | 371.6 | 185.8 | +15.1 (+4.24%) | 45,910 |
| 15 Jul 2005 | INR | 358 | 362.8 | 354 | 356.5 | 178.25 | +0.9 (+0.25%) | 3,624 |
| 14 Jul 2005 | INR | 361.95 | 362 | 354.15 | 355.6 | 177.8 | -6.05 (-1.67%) | 12,987 |
| 13 Jul 2005 | INR | 358.2 | 366 | 358.2 | 361.65 | 180.825 | +6.2 (+1.74%) | 21,502 |
| 12 Jul 2005 | INR | 353 | 359.9 | 350.1 | 355.45 | 177.725 | -0.45 (-0.13%) | 14,555 |
| 11 Jul 2005 | INR | 358 | 365 | 351 | 355.9 | 177.95 | +2.2 (+0.62%) | 10,738 |
| 8 Jul 2005 | INR | 353 | 357.5 | 344.95 | 353.7 | 176.85 | +5.75 (+1.65%) | 35,380 |
| 7 Jul 2005 | INR | 363.05 | 363.05 | 345 | 347.95 | 173.975 | -15.1 (-4.16%) | 38,169 |
| 6 Jul 2005 | INR | 353.8 | 364.9 | 352 | 363.05 | 181.525 | +13.85 (+3.97%) | 85,376 |
| 5 Jul 2005 | INR | 350 | 355.9 | 343.6 | 349.2 | 174.6 | -0.85 (-0.24%) | 22,688 |
| 4 Jul 2005 | INR | 356.85 | 356.85 | 347.2 | 350.05 | 175.025 | -4.85 (-1.37%) | 15,440 |
| 1 Jul 2005 | INR | 354.9 | 360 | 349 | 354.9 | 177.45 | +1.5 (+0.42%) | 38,774 |
| 30 Jun 2005 | INR | 342.85 | 357 | 342.85 | 353.4 | 176.7 | +13.5 (+3.97%) | 63,868 |
| 29 Jun 2005 | INR | 337 | 343 | 337 | 339.9 | 169.95 | +0.3 (+0.09%) | 14,240 |
| 28 Jun 2005 | INR | 343 | 343 | 338.05 | 339.6 | 169.8 | -2.25 (-0.66%) | 18,987 |
| 27 Jun 2005 | INR | 340.1 | 344.75 | 339 | 341.85 | 170.925 | +2.9 (+0.86%) | 31,409 |
| 24 Jun 2005 | INR | 332.45 | 342.8 | 330.1 | 338.95 | 169.475 | +9.55 (+2.90%) | 45,039 |
| 23 Jun 2005 | INR | 332.45 | 332.45 | 327.8 | 329.4 | 164.7 | -0.9 (-0.27%) | 7,729 |
| 22 Jun 2005 | INR | 332 | 334 | 326.2 | 330.3 | 165.15 | +1.25 (+0.38%) | 15,970 |
| 21 Jun 2005 | INR | 328 | 331.9 | 322.1 | 329.05 | 164.525 | +3.65 (+1.12%) | 10,588 |
| 20 Jun 2005 | INR | 330 | 330.5 | 325 | 325.4 | 162.7 | -4.6 (-1.39%) | 8,685 |
| 17 Jun 2005 | INR | 328 | 336 | 324 | 330 | 165 | +4.9 (+1.51%) | 27,015 |
| 16 Jun 2005 | INR | 331 | 331 | 318.9 | 325.1 | 162.55 | -1.9 (-0.58%) | 12,958 |
| 15 Jun 2005 | INR | 330.6 | 330.6 | 324.5 | 327 | 163.5 | +1 (+0.31%) | 17,849 |
| 14 Jun 2005 | INR | 325 | 333.8 | 325 | 326 | 163 | -3.25 (-0.99%) | 6,655 |
| 13 Jun 2005 | INR | 333.9 | 333.9 | 327.65 | 329.25 | 164.625 | -0.7 (-0.21%) | 4,960 |
