| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2005 | INR | 0 | 0 | 0 | 230.5 | 230.5 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 232.7 | 232.7 | 225 | 230.5 | 230.5 | -2.3 (-0.99%) | 17,305 |
| 26 Jul 2005 | INR | 245 | 245 | 223 | 232.8 | 232.8 | -11.2 (-4.59%) | 95,315 |
| 25 Jul 2005 | INR | 254 | 256 | 242.05 | 244 | 244 | -8.35 (-3.31%) | 57,053 |
| 22 Jul 2005 | INR | 246 | 254 | 246 | 252.35 | 252.35 | +4.95 (+2.00%) | 69,906 |
| 21 Jul 2005 | INR | 246.5 | 255.25 | 244 | 247.4 | 247.4 | +1.8 (+0.73%) | 59,290 |
| 20 Jul 2005 | INR | 246.9 | 249.6 | 242 | 245.6 | 245.6 | +0.65 (+0.27%) | 34,228 |
| 19 Jul 2005 | INR | 246.4 | 251 | 242 | 244.95 | 244.95 | +0.3 (+0.12%) | 85,769 |
| 18 Jul 2005 | INR | 232.9 | 247 | 232.5 | 244.65 | 244.65 | +14.95 (+6.51%) | 97,352 |
| 15 Jul 2005 | INR | 227.2 | 233 | 227 | 229.7 | 229.7 | +5.05 (+2.25%) | 39,515 |
| 14 Jul 2005 | INR | 222.1 | 226 | 219 | 224.65 | 224.65 | +5.2 (+2.37%) | 45,883 |
| 13 Jul 2005 | INR | 223.1 | 223.55 | 218.55 | 219.45 | 219.45 | -1.4 (-0.63%) | 30,824 |
| 12 Jul 2005 | INR | 227 | 228.2 | 218 | 220.85 | 220.85 | -4.15 (-1.84%) | 23,522 |
| 11 Jul 2005 | INR | 225.95 | 230 | 222.5 | 225 | 225 | +1 (+0.45%) | 47,548 |
| 8 Jul 2005 | INR | 218.7 | 227.25 | 218.5 | 224 | 224 | +8 (+3.70%) | 100,789 |
| 7 Jul 2005 | INR | 230.7 | 242 | 210.1 | 216 | 216 | -13.75 (-5.98%) | 621,862 |
| 6 Jul 2005 | INR | 238 | 240.9 | 228 | 229.75 | 229.75 | -6.25 (-2.65%) | 176,952 |
| 5 Jul 2005 | INR | 243.9 | 248 | 232.05 | 236 | 236 | -6.5 (-2.68%) | 262,496 |
| 4 Jul 2005 | INR | 243.9 | 249.5 | 240.8 | 242.5 | 242.5 | +1.3 (+0.54%) | 767,267 |
| 1 Jul 2005 | INR | 235.75 | 245.9 | 232 | 241.2 | 241.2 | +6.1 (+2.59%) | 357,518 |
| 30 Jun 2005 | INR | 231.7 | 251.5 | 231.7 | 235.1 | 235.1 | +3.55 (+1.53%) | 1,096,939 |
| 29 Jun 2005 | INR | 219.7 | 234.9 | 215.05 | 231.55 | 231.55 | +16.2 (+7.52%) | 272,218 |
| 28 Jun 2005 | INR | 223.25 | 231.6 | 212.25 | 215.35 | 215.35 | -10.65 (-4.71%) | 116,358 |
| 27 Jun 2005 | INR | 229.8 | 243.9 | 222.6 | 226 | 226 | -1 (-0.44%) | 391,520 |
| 24 Jun 2005 | INR | 210.7 | 228.4 | 207 | 227 | 227 | +19.35 (+9.32%) | 391,430 |
| 23 Jun 2005 | INR | 207.75 | 210 | 203 | 207.65 | 207.65 | +1.7 (+0.83%) | 43,132 |
| 22 Jun 2005 | INR | 198.95 | 212.9 | 198.95 | 205.95 | 205.95 | +9.6 (+4.89%) | 83,492 |
| 21 Jun 2005 | INR | 195.5 | 197 | 193.15 | 196.35 | 196.35 | +2.65 (+1.37%) | 7,458 |
| 20 Jun 2005 | INR | 195.95 | 198 | 189.9 | 193.7 | 193.7 | +1.95 (+1.02%) | 28,794 |
| 17 Jun 2005 | INR | 199.85 | 199.85 | 185.2 | 191.75 | 191.75 | -6.45 (-3.25%) | 20,477 |
