| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2005 | INR | 0 | 0 | 0 | 157.1 | 157.1 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 157 | 162.5 | 156 | 157.1 | 157.1 | -5.6 (-3.44%) | 99,684 |
| 26 Jul 2005 | INR | 164.8 | 165.75 | 157.55 | 162.7 | 162.7 | +0.2 (+0.12%) | 132,312 |
| 25 Jul 2005 | INR | 168.4 | 168.75 | 162.1 | 162.5 | 162.5 | -5.4 (-3.22%) | 94,258 |
| 22 Jul 2005 | INR | 167 | 171.5 | 166 | 167.9 | 167.9 | -0.85 (-0.50%) | 159,653 |
| 21 Jul 2005 | INR | 167.9 | 170.6 | 164.25 | 168.75 | 168.75 | +1.75 (+1.05%) | 104,292 |
| 20 Jul 2005 | INR | 174.4 | 175 | 165 | 167 | 167 | -6.6 (-3.80%) | 117,001 |
| 19 Jul 2005 | INR | 170 | 175 | 169.8 | 173.6 | 173.6 | +4.95 (+2.94%) | 293,248 |
| 18 Jul 2005 | INR | 167 | 171 | 165 | 168.65 | 168.65 | +3.4 (+2.06%) | 154,923 |
| 15 Jul 2005 | INR | 164.05 | 166.1 | 160.5 | 165.25 | 165.25 | -0.65 (-0.39%) | 84,243 |
| 14 Jul 2005 | INR | 167.7 | 168.85 | 165 | 165.9 | 165.9 | +0.4 (+0.24%) | 86,999 |
| 13 Jul 2005 | INR | 167.4 | 170 | 164.25 | 165.5 | 165.5 | -0.7 (-0.42%) | 107,510 |
| 12 Jul 2005 | INR | 159.8 | 167.4 | 159 | 166.2 | 166.2 | +6.25 (+3.91%) | 222,591 |
| 11 Jul 2005 | INR | 161.1 | 162.9 | 159.25 | 159.95 | 159.95 | +0.8 (+0.50%) | 58,054 |
| 8 Jul 2005 | INR | 159.7 | 163 | 158 | 159.15 | 159.15 | +2.6 (+1.66%) | 67,468 |
| 7 Jul 2005 | INR | 156 | 163.9 | 154 | 156.55 | 156.55 | +1.35 (+0.87%) | 252,066 |
| 6 Jul 2005 | INR | 151 | 156.5 | 151 | 155.2 | 155.2 | +4.95 (+3.29%) | 100,553 |
| 5 Jul 2005 | INR | 156.3 | 160.7 | 148.75 | 150.25 | 150.25 | -4.35 (-2.81%) | 654,046 |
| 4 Jul 2005 | INR | 153.4 | 157.55 | 153.3 | 154.6 | 154.6 | +2.05 (+1.34%) | 134,721 |
| 1 Jul 2005 | INR | 156.7 | 159 | 150.6 | 152.55 | 152.55 | -2.85 (-1.83%) | 224,794 |
| 30 Jun 2005 | INR | 158.2 | 159 | 154 | 155.4 | 155.4 | -1.2 (-0.77%) | 86,232 |
| 29 Jun 2005 | INR | 160 | 161.9 | 156 | 156.6 | 156.6 | -1.9 (-1.20%) | 57,299 |
| 28 Jun 2005 | INR | 167 | 167.65 | 156.6 | 158.5 | 158.5 | -8 (-4.80%) | 57,781 |
| 27 Jun 2005 | INR | 170 | 171.1 | 165.55 | 166.5 | 166.5 | -3.05 (-1.80%) | 160,860 |
| 24 Jun 2005 | INR | 166 | 171.1 | 164.05 | 169.55 | 169.55 | +2.9 (+1.74%) | 100,296 |
| 23 Jun 2005 | INR | 166 | 169 | 165.25 | 166.65 | 166.65 | +0.6 (+0.36%) | 35,983 |
| 22 Jun 2005 | INR | 166.95 | 170 | 164 | 166.05 | 166.05 | -0.05 (-0.03%) | 55,344 |
| 21 Jun 2005 | INR | 167 | 168.4 | 163 | 166.1 | 166.1 | +0.7 (+0.42%) | 75,515 |
| 20 Jun 2005 | INR | 169.3 | 169.3 | 162.05 | 165.4 | 165.4 | -1 (-0.60%) | 62,812 |
| 17 Jun 2005 | INR | 170.5 | 173 | 165.7 | 166.4 | 166.4 | -4.1 (-2.40%) | 88,351 |
