| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2005 | INR | 199.75 | 220 | 199.75 | 214.4 | 214.4 | +18.4 (+9.39%) | 192,560 |
| 4 Aug 2005 | INR | 201 | 201 | 192 | 196 | 196 | 0.0 (0.0%) | 39,830 |
| 3 Aug 2005 | INR | 203.5 | 203.5 | 196 | 196 | 196 | -5.2 (-2.58%) | 44,200 |
| 2 Aug 2005 | INR | 210 | 210 | 198 | 201.2 | 201.2 | -4.8 (-2.33%) | 38,420 |
| 1 Aug 2005 | INR | 205.25 | 209.9 | 202 | 206 | 206 | +1.7 (+0.83%) | 40,600 |
| 29 Jul 2005 | INR | 218 | 224 | 200.1 | 204.3 | 204.3 | -15.6 (-7.09%) | 101,370 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 219.9 | 219.9 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 220 | 224.9 | 219.9 | 219.9 | 219.9 | -1.85 (-0.83%) | 51,450 |
| 26 Jul 2005 | INR | 226 | 234.5 | 220.15 | 221.75 | 221.75 | -3.45 (-1.53%) | 246,790 |
| 25 Jul 2005 | INR | 204.55 | 237.5 | 204.55 | 225.2 | 225.2 | +15.15 (+7.21%) | 1,449,580 |
| 22 Jul 2005 | INR | 206 | 211.9 | 202 | 210.05 | 210.05 | +1.95 (+0.94%) | 216,070 |
| 21 Jul 2005 | INR | 188 | 211.9 | 185.8 | 208.1 | 208.1 | +19.2 (+10.16%) | 404,740 |
| 20 Jul 2005 | INR | 200 | 207.9 | 188.9 | 188.9 | 188.9 | -12.1 (-6.02%) | 86,390 |
| 19 Jul 2005 | INR | 204.9 | 210 | 199 | 201 | 201 | +2.6 (+1.31%) | 187,550 |
| 18 Jul 2005 | INR | 190.7 | 223.6 | 190.7 | 198.4 | 198.4 | +10.55 (+5.62%) | 1,050,310 |
| 15 Jul 2005 | INR | 161 | 189.9 | 161 | 187.85 | 187.85 | +27.1 (+16.86%) | 793,290 |
| 14 Jul 2005 | INR | 160 | 160.9 | 160 | 160.75 | 160.75 | +0.75 (+0.47%) | 58,460 |
| 13 Jul 2005 | INR | 161.1 | 161.5 | 160 | 160 | 160 | 0.0 (0.0%) | 51,000 |
| 12 Jul 2005 | INR | 160.3 | 162.95 | 160 | 160 | 160 | -0.15 (-0.09%) | 75,060 |
| 11 Jul 2005 | INR | 163 | 163 | 160.1 | 160.15 | 160.15 | -1.15 (-0.71%) | 40,500 |
| 8 Jul 2005 | INR | 159 | 161.3 | 159 | 161.3 | 161.3 | +4.3 (+2.74%) | 39,600 |
| 7 Jul 2005 | INR | 160 | 161 | 157 | 157 | 157 | -3 (-1.88%) | 338,130 |
| 6 Jul 2005 | INR | 160 | 161 | 157 | 160 | 160 | 0.0 (0.0%) | 108,330 |
| 5 Jul 2005 | INR | 158 | 162 | 155.5 | 160 | 160 | +7 (+4.58%) | 53,210 |
| 4 Jul 2005 | INR | 157.5 | 158.6 | 153 | 153 | 153 | -8 (-4.97%) | 56,950 |
| 1 Jul 2005 | INR | 162.95 | 163 | 157 | 161 | 161 | -3.5 (-2.13%) | 69,190 |
| 30 Jun 2005 | INR | 165.9 | 169.2 | 160 | 164.5 | 164.5 | +4 (+2.49%) | 76,660 |
| 29 Jun 2005 | INR | 162.1 | 165 | 160.1 | 160.5 | 160.5 | -0.55 (-0.34%) | 59,720 |
| 28 Jun 2005 | INR | 159.05 | 162.5 | 155.25 | 161.05 | 161.05 | +1.05 (+0.66%) | 61,070 |
| 27 Jun 2005 | INR | 160 | 161.65 | 156.15 | 160 | 160 | -2 (-1.23%) | 48,560 |
