| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2005 | INR | 0 | 0 | 0 | 196.95 | 65.65 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 210 | 215.5 | 193 | 196.95 | 65.65 | -3.7 (-1.84%) | 29,282 |
| 26 Jul 2005 | INR | 215 | 215 | 198 | 200.65 | 66.8833 | -8.55 (-4.09%) | 33,145 |
| 25 Jul 2005 | INR | 194 | 224 | 194 | 209.2 | 69.7333 | +14.8 (+7.61%) | 116,126 |
| 22 Jul 2005 | INR | 172.25 | 203.45 | 171.9 | 194.4 | 64.8 | +23.2 (+13.55%) | 100,727 |
| 21 Jul 2005 | INR | 176 | 182 | 170 | 171.2 | 57.0667 | -2.15 (-1.24%) | 56,876 |
| 20 Jul 2005 | INR | 178.1 | 183.5 | 171 | 173.35 | 57.7833 | -6.25 (-3.48%) | 22,017 |
| 19 Jul 2005 | INR | 178 | 188 | 165 | 179.6 | 59.8667 | +8.25 (+4.81%) | 144,279 |
| 18 Jul 2005 | INR | 150 | 174.7 | 149.75 | 171.35 | 57.1167 | +27.3 (+18.95%) | 171,349 |
| 15 Jul 2005 | INR | 148.75 | 148.75 | 143 | 144.05 | 48.0167 | -3.05 (-2.07%) | 17,379 |
| 14 Jul 2005 | INR | 151.5 | 154.85 | 145.25 | 147.1 | 49.0333 | -1.45 (-0.98%) | 22,924 |
| 13 Jul 2005 | INR | 138.5 | 155 | 137.3 | 148.55 | 49.5167 | +11 (+8.00%) | 98,933 |
| 12 Jul 2005 | INR | 140 | 142.5 | 136.1 | 137.55 | 45.85 | -2 (-1.43%) | 7,368 |
| 11 Jul 2005 | INR | 144 | 144.85 | 139 | 139.55 | 46.5167 | -1.45 (-1.03%) | 8,935 |
| 8 Jul 2005 | INR | 141.5 | 143.6 | 139 | 141 | 47 | +1.1 (+0.79%) | 13,554 |
| 7 Jul 2005 | INR | 142.5 | 146 | 138.5 | 139.9 | 46.6333 | -1.85 (-1.31%) | 16,909 |
| 6 Jul 2005 | INR | 140.3 | 144.95 | 140.3 | 141.75 | 47.25 | +1.2 (+0.85%) | 15,747 |
| 5 Jul 2005 | INR | 147 | 147.4 | 137.55 | 140.55 | 46.85 | -3.35 (-2.33%) | 30,006 |
| 4 Jul 2005 | INR | 137 | 155.8 | 137 | 143.9 | 47.9667 | +7.05 (+5.15%) | 150,232 |
| 1 Jul 2005 | INR | 137.2 | 140 | 135.15 | 136.85 | 45.6167 | -3.25 (-2.32%) | 7,107 |
| 30 Jun 2005 | INR | 140 | 143.65 | 139.25 | 140.1 | 46.7 | -2.55 (-1.79%) | 9,765 |
| 29 Jun 2005 | INR | 139.9 | 146 | 139 | 142.65 | 47.55 | +4.65 (+3.37%) | 61,618 |
| 28 Jun 2005 | INR | 152 | 157.25 | 135.65 | 138 | 46 | -12.8 (-8.49%) | 110,438 |
| 27 Jun 2005 | INR | 143.65 | 155 | 143.65 | 150.8 | 50.2667 | +7.8 (+5.45%) | 253,438 |
| 24 Jun 2005 | INR | 127.05 | 146.9 | 127.05 | 143 | 47.6667 | +10.5 (+7.92%) | 81,024 |
| 23 Jun 2005 | INR | 136.8 | 139 | 130 | 132.5 | 44.1667 | -2.8 (-2.07%) | 60,241 |
| 22 Jun 2005 | INR | 120 | 139.2 | 116.1 | 135.3 | 45.1 | +19.05 (+16.39%) | 85,405 |
| 21 Jun 2005 | INR | 115 | 117.25 | 112.6 | 116.25 | 38.75 | +1.95 (+1.71%) | 13,652 |
| 20 Jun 2005 | INR | 124 | 130 | 112.5 | 114.3 | 38.1 | -6.7 (-5.54%) | 15,232 |
| 17 Jun 2005 | INR | 115 | 123 | 115 | 121 | 40.3333 | -0.25 (-0.21%) | 7,308 |
