| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2005 | INR | 213.5 | 213.5 | 208.75 | 209.35 | 104.675 | +4.35 (+2.12%) | 34,830 |
| 3 Aug 2005 | INR | 209.95 | 227 | 205 | 205 | 102.5 | -2.15 (-1.04%) | 36,327 |
| 2 Aug 2005 | INR | 203.95 | 208 | 203.95 | 207.15 | 103.575 | +9.05 (+4.57%) | 16,980 |
| 1 Aug 2005 | INR | 202 | 204.5 | 198.1 | 198.1 | 99.05 | -5.15 (-2.53%) | 4,393 |
| 29 Jul 2005 | INR | 207.95 | 209 | 202 | 203.25 | 101.625 | -2.75 (-1.33%) | 38,095 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 206 | 103 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 209 | 209 | 205 | 206 | 103 | -0.3 (-0.15%) | 5,978 |
| 26 Jul 2005 | INR | 205.15 | 210 | 205 | 206.3 | 103.15 | +0.45 (+0.22%) | 43,603 |
| 25 Jul 2005 | INR | 210.8 | 211 | 205.05 | 205.85 | 102.925 | -0.85 (-0.41%) | 29,815 |
| 22 Jul 2005 | INR | 212 | 212 | 205.1 | 206.7 | 103.35 | +1.4 (+0.68%) | 41,005 |
| 21 Jul 2005 | INR | 210.25 | 211 | 204.5 | 205.3 | 102.65 | -4.4 (-2.10%) | 38,777 |
| 20 Jul 2005 | INR | 212.4 | 214.55 | 208.5 | 209.7 | 104.85 | -0.35 (-0.17%) | 24,779 |
| 19 Jul 2005 | INR | 215.9 | 215.9 | 209.25 | 210.05 | 105.025 | -0.5 (-0.24%) | 27,558 |
| 18 Jul 2005 | INR | 211.9 | 213.75 | 209.85 | 210.55 | 105.275 | -1 (-0.47%) | 45,964 |
| 15 Jul 2005 | INR | 211.65 | 214 | 208 | 211.55 | 105.775 | +0.95 (+0.45%) | 31,458 |
| 14 Jul 2005 | INR | 214 | 216 | 209 | 210.6 | 105.3 | -1.7 (-0.80%) | 52,533 |
| 13 Jul 2005 | INR | 210.7 | 217 | 208.05 | 212.3 | 106.15 | +3.85 (+1.85%) | 53,873 |
| 12 Jul 2005 | INR | 212 | 213.5 | 207.5 | 208.45 | 104.225 | -1.35 (-0.64%) | 74,883 |
| 11 Jul 2005 | INR | 208.9 | 215.75 | 208.5 | 209.8 | 104.9 | +2 (+0.96%) | 38,774 |
| 8 Jul 2005 | INR | 211.1 | 211.5 | 206 | 207.8 | 103.9 | -0.35 (-0.17%) | 19,886 |
| 7 Jul 2005 | INR | 211 | 212.5 | 207 | 208.15 | 104.075 | -3.4 (-1.61%) | 19,509 |
| 6 Jul 2005 | INR | 211.5 | 212.95 | 208.5 | 211.55 | 105.775 | +0.5 (+0.24%) | 21,533 |
| 5 Jul 2005 | INR | 218 | 218 | 208.35 | 211.05 | 105.525 | -5.05 (-2.34%) | 48,352 |
| 4 Jul 2005 | INR | 228.4 | 228.4 | 215 | 216.1 | 108.05 | -8.15 (-3.63%) | 35,659 |
| 1 Jul 2005 | INR | 210 | 225.4 | 210 | 224.25 | 112.125 | +19.3 (+9.42%) | 234,469 |
| 30 Jun 2005 | INR | 213 | 213 | 204.4 | 204.95 | 102.475 | -0.65 (-0.32%) | 28,054 |
| 29 Jun 2005 | INR | 205 | 208.95 | 203 | 205.6 | 102.8 | -1.2 (-0.58%) | 22,857 |
| 28 Jun 2005 | INR | 212.8 | 212.8 | 205 | 206.8 | 103.4 | -2.7 (-1.29%) | 24,424 |
| 27 Jun 2005 | INR | 210.5 | 212.5 | 208 | 209.5 | 104.75 | +0.25 (+0.12%) | 22,291 |
| 24 Jun 2005 | INR | 211.9 | 212 | 207 | 209.25 | 104.625 | +2.75 (+1.33%) | 16,726 |
