| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2005 | INR | 0 | 0 | 0 | 168 | 168 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 166 | 169.8 | 163.65 | 168 | 168 | +2 (+1.20%) | 15,088 |
| 26 Jul 2005 | INR | 171.95 | 171.95 | 165.15 | 166 | 166 | -4.9 (-2.87%) | 21,277 |
| 25 Jul 2005 | INR | 174.5 | 176.9 | 169 | 170.9 | 170.9 | -4.4 (-2.51%) | 23,839 |
| 22 Jul 2005 | INR | 171.1 | 176 | 171.05 | 175.3 | 175.3 | +2.55 (+1.48%) | 30,068 |
| 21 Jul 2005 | INR | 174.9 | 180 | 171.5 | 172.75 | 172.75 | +0.35 (+0.20%) | 54,157 |
| 20 Jul 2005 | INR | 174.85 | 175.7 | 171.6 | 172.4 | 172.4 | -0.55 (-0.32%) | 40,822 |
| 19 Jul 2005 | INR | 172.85 | 178.5 | 169.3 | 172.95 | 172.95 | +2.9 (+1.71%) | 69,540 |
| 18 Jul 2005 | INR | 168 | 172 | 168 | 170.05 | 170.05 | +1.65 (+0.98%) | 17,493 |
| 15 Jul 2005 | INR | 168.7 | 172 | 165.5 | 168.4 | 168.4 | +3.1 (+1.88%) | 34,512 |
| 14 Jul 2005 | INR | 168 | 169.8 | 162 | 165.3 | 165.3 | +0.15 (+0.09%) | 42,869 |
| 13 Jul 2005 | INR | 171.95 | 173 | 164 | 165.15 | 165.15 | -3.9 (-2.31%) | 48,075 |
| 12 Jul 2005 | INR | 174 | 175.95 | 167.9 | 169.05 | 169.05 | -3.15 (-1.83%) | 35,113 |
| 11 Jul 2005 | INR | 167.8 | 179.9 | 166 | 172.2 | 172.2 | +7.95 (+4.84%) | 88,063 |
| 8 Jul 2005 | INR | 166.55 | 169 | 163.1 | 164.25 | 164.25 | -1.7 (-1.02%) | 48,350 |
| 7 Jul 2005 | INR | 170 | 170 | 165 | 165.95 | 165.95 | -0.55 (-0.33%) | 32,737 |
| 6 Jul 2005 | INR | 172.1 | 174 | 165.65 | 166.5 | 166.5 | -4 (-2.35%) | 56,937 |
| 5 Jul 2005 | INR | 176 | 176 | 169.55 | 170.5 | 170.5 | -3.65 (-2.10%) | 27,228 |
| 4 Jul 2005 | INR | 172.5 | 179.75 | 170.1 | 174.15 | 174.15 | +4.3 (+2.53%) | 41,830 |
| 1 Jul 2005 | INR | 173.6 | 173.95 | 167.5 | 169.85 | 169.85 | -2.55 (-1.48%) | 30,489 |
| 30 Jun 2005 | INR | 176 | 176.9 | 171.55 | 172.4 | 172.4 | -3.6 (-2.05%) | 15,080 |
| 29 Jun 2005 | INR | 172.1 | 177 | 170.5 | 176 | 176 | +4.05 (+2.36%) | 24,675 |
| 28 Jun 2005 | INR | 183.1 | 183.1 | 171.1 | 171.95 | 171.95 | -9.55 (-5.26%) | 46,928 |
| 27 Jun 2005 | INR | 192.8 | 192.8 | 181 | 181.5 | 181.5 | -5.35 (-2.86%) | 31,261 |
| 24 Jun 2005 | INR | 184.5 | 192 | 184 | 186.85 | 186.85 | +3.15 (+1.71%) | 70,805 |
| 23 Jun 2005 | INR | 186.65 | 189.45 | 183 | 183.7 | 183.7 | -1.2 (-0.65%) | 30,794 |
| 22 Jun 2005 | INR | 190 | 190.6 | 184 | 184.9 | 184.9 | -3.25 (-1.73%) | 44,654 |
| 21 Jun 2005 | INR | 191 | 191 | 187.1 | 188.15 | 188.15 | -1.95 (-1.03%) | 27,403 |
| 20 Jun 2005 | INR | 192.95 | 194 | 185.1 | 190.1 | 190.1 | +0.3 (+0.16%) | 84,416 |
| 17 Jun 2005 | INR | 192.15 | 198 | 187 | 189.8 | 189.8 | +1.15 (+0.61%) | 156,491 |
