| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2005 | INR | 298.1 | 302 | 283 | 287.7 | 287.7 | -10.25 (-3.44%) | 31,302 |
| 22 Jul 2005 | INR | 302.9 | 303.9 | 296.5 | 297.95 | 297.95 | -3.35 (-1.11%) | 24,053 |
| 21 Jul 2005 | INR | 308 | 309.95 | 294.2 | 301.3 | 301.3 | -4.1 (-1.34%) | 62,699 |
| 20 Jul 2005 | INR | 311.45 | 320.9 | 302.6 | 305.4 | 305.4 | -1.95 (-0.63%) | 308,661 |
| 19 Jul 2005 | INR | 288.4 | 310.45 | 288.15 | 307.35 | 307.35 | +22.95 (+8.07%) | 267,534 |
| 18 Jul 2005 | INR | 303 | 313 | 282.05 | 284.4 | 284.4 | -14.55 (-4.87%) | 249,384 |
| 15 Jul 2005 | INR | 289.4 | 301.85 | 288.05 | 298.95 | 298.95 | +10.95 (+3.80%) | 111,344 |
| 14 Jul 2005 | INR | 292.45 | 301 | 285.25 | 288 | 288 | -0.95 (-0.33%) | 121,899 |
| 13 Jul 2005 | INR | 278.6 | 300 | 275.5 | 288.95 | 288.95 | +13.8 (+5.02%) | 193,824 |
| 12 Jul 2005 | INR | 282.8 | 286.5 | 270.5 | 275.15 | 275.15 | -8.65 (-3.05%) | 62,651 |
| 11 Jul 2005 | INR | 274.35 | 287.85 | 272 | 283.8 | 283.8 | +13 (+4.80%) | 167,921 |
| 8 Jul 2005 | INR | 269.35 | 272.9 | 267.05 | 270.8 | 270.8 | +4.9 (+1.84%) | 37,376 |
| 7 Jul 2005 | INR | 266 | 277.85 | 265 | 265.9 | 265.9 | +2.75 (+1.05%) | 117,732 |
| 6 Jul 2005 | INR | 263 | 266 | 260 | 263.15 | 263.15 | +3.85 (+1.48%) | 32,037 |
| 5 Jul 2005 | INR | 270.25 | 271.5 | 257.25 | 259.3 | 259.3 | -10.15 (-3.77%) | 32,665 |
| 4 Jul 2005 | INR | 265.35 | 277.95 | 262.5 | 269.45 | 269.45 | +6.6 (+2.51%) | 87,163 |
| 1 Jul 2005 | INR | 259.9 | 264.55 | 254.6 | 262.85 | 262.85 | +5.85 (+2.28%) | 33,721 |
| 30 Jun 2005 | INR | 252.9 | 263.45 | 252.9 | 257 | 257 | +5.6 (+2.23%) | 69,188 |
| 29 Jun 2005 | INR | 255.7 | 258 | 250 | 251.4 | 251.4 | -1.1 (-0.44%) | 26,146 |
| 28 Jun 2005 | INR | 265.35 | 266 | 250 | 252.5 | 252.5 | -10.05 (-3.83%) | 50,875 |
| 27 Jun 2005 | INR | 260.05 | 271.8 | 260.05 | 262.55 | 262.55 | -3.6 (-1.35%) | 26,985 |
| 24 Jun 2005 | INR | 260 | 269 | 256 | 266.15 | 266.15 | +5.55 (+2.13%) | 42,159 |
| 23 Jun 2005 | INR | 268.3 | 268.3 | 260 | 260.6 | 260.6 | -3.65 (-1.38%) | 15,785 |
| 22 Jun 2005 | INR | 270.6 | 274.35 | 262 | 264.25 | 264.25 | -3.1 (-1.16%) | 48,791 |
| 21 Jun 2005 | INR | 258.7 | 271 | 256 | 267.35 | 267.35 | +10.5 (+4.09%) | 70,919 |
| 20 Jun 2005 | INR | 263.85 | 265 | 255 | 256.85 | 256.85 | -3.95 (-1.51%) | 38,383 |
| 17 Jun 2005 | INR | 272.1 | 273.8 | 258.3 | 260.8 | 260.8 | -10.1 (-3.73%) | 47,323 |
| 16 Jun 2005 | INR | 282 | 284 | 269.55 | 270.9 | 270.9 | -10.1 (-3.59%) | 29,138 |
| 15 Jun 2005 | INR | 286.85 | 290 | 279.15 | 281 | 281 | -4.45 (-1.56%) | 59,778 |
| 14 Jun 2005 | INR | 271.35 | 292.85 | 270.45 | 285.45 | 285.45 | +16.95 (+6.31%) | 169,364 |
