| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2005 | INR | 198.75 | 200.8 | 195.05 | 196.5 | 19.65 | +0.7 (+0.36%) | 9,968 |
| 3 Aug 2005 | INR | 205.05 | 206 | 195.1 | 195.8 | 19.58 | -8.95 (-4.37%) | 13,172 |
| 2 Aug 2005 | INR | 198.8 | 207.4 | 198.8 | 204.75 | 20.475 | +7.2 (+3.64%) | 82,504 |
| 1 Aug 2005 | INR | 201 | 201 | 194.1 | 197.55 | 19.755 | -2.55 (-1.27%) | 10,761 |
| 29 Jul 2005 | INR | 210.65 | 210.65 | 195.55 | 200.1 | 20.01 | -0.55 (-0.27%) | 100,899 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 200.65 | 20.065 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 192 | 200.65 | 191 | 200.65 | 20.065 | +9.55 (+5.00%) | 33,153 |
| 26 Jul 2005 | INR | 191.95 | 199 | 189.05 | 191.1 | 19.11 | -3.3 (-1.70%) | 19,103 |
| 25 Jul 2005 | INR | 206 | 206 | 194.4 | 194.4 | 19.44 | -10.2 (-4.99%) | 31,950 |
| 22 Jul 2005 | INR | 197.5 | 205.45 | 193 | 204.6 | 20.46 | +8.9 (+4.55%) | 59,258 |
| 21 Jul 2005 | INR | 207 | 207 | 195.7 | 195.7 | 19.57 | -10.25 (-4.98%) | 21,285 |
| 20 Jul 2005 | INR | 211.9 | 214.9 | 204 | 205.95 | 20.595 | -2 (-0.96%) | 37,274 |
| 19 Jul 2005 | INR | 225.1 | 225.1 | 205.05 | 207.95 | 20.795 | -6.45 (-3.01%) | 166,574 |
| 18 Jul 2005 | INR | 214.4 | 214.4 | 214.4 | 214.4 | 21.44 | +10.2 (+5.00%) | 13,748 |
| 15 Jul 2005 | INR | 198 | 204.2 | 198 | 204.2 | 20.42 | +9.7 (+4.99%) | 18,098 |
| 14 Jul 2005 | INR | 185 | 194.5 | 184 | 194.5 | 19.45 | +9.25 (+4.99%) | 74,526 |
| 13 Jul 2005 | INR | 181 | 189.95 | 181 | 185.25 | 18.525 | +4.3 (+2.38%) | 49,892 |
| 12 Jul 2005 | INR | 185 | 188.75 | 179.15 | 180.95 | 18.095 | -7.15 (-3.80%) | 81,526 |
| 11 Jul 2005 | INR | 198.9 | 199.6 | 184.25 | 188.1 | 18.81 | -2 (-1.05%) | 278,049 |
| 8 Jul 2005 | INR | 184.8 | 190.1 | 184.4 | 190.1 | 19.01 | +9.05 (+5.00%) | 60,043 |
| 7 Jul 2005 | INR | 176.9 | 181.05 | 176 | 181.05 | 18.105 | +8.6 (+4.99%) | 129,901 |
| 6 Jul 2005 | INR | 172.45 | 172.45 | 164 | 172.45 | 17.245 | +8.2 (+4.99%) | 279,306 |
| 5 Jul 2005 | INR | 164.25 | 164.25 | 164.25 | 164.25 | 16.425 | +7.8 (+4.99%) | 11,675 |
| 4 Jul 2005 | INR | 154.3 | 156.45 | 154.3 | 156.45 | 15.645 | +7.45 (+5%) | 25,832 |
| 1 Jul 2005 | INR | 142.6 | 149 | 142.5 | 149 | 14.9 | +7.05 (+4.97%) | 75,293 |
| 30 Jun 2005 | INR | 140 | 145.4 | 139.25 | 141.95 | 14.195 | +3.45 (+2.49%) | 74,361 |
| 29 Jun 2005 | INR | 136 | 140.4 | 133 | 138.5 | 13.85 | -0.15 (-0.11%) | 34,521 |
| 28 Jun 2005 | INR | 142 | 149.8 | 138.65 | 138.65 | 13.865 | -7.25 (-4.97%) | 32,634 |
| 27 Jun 2005 | INR | 154 | 156 | 145.1 | 145.9 | 14.59 | -6.75 (-4.42%) | 48,782 |
| 24 Jun 2005 | INR | 148.8 | 160.25 | 142.5 | 152.65 | 15.265 | +4.75 (+3.21%) | 270,978 |
