| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2005 | INR | 0 | 0 | 0 | 180.5 | 18.05 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 184.5 | 186.5 | 180.15 | 180.5 | 18.05 | -5.4 (-2.90%) | 9,939 |
| 26 Jul 2005 | INR | 186 | 186.85 | 176 | 185.9 | 18.59 | +1.15 (+0.62%) | 53,716 |
| 25 Jul 2005 | INR | 166.5 | 190 | 166.5 | 184.75 | 18.475 | +8.4 (+4.76%) | 107,755 |
| 22 Jul 2005 | INR | 175 | 177.85 | 173.5 | 176.35 | 17.635 | +1.45 (+0.83%) | 34,488 |
| 21 Jul 2005 | INR | 180.5 | 184 | 171.55 | 174.9 | 17.49 | -4.95 (-2.75%) | 42,601 |
| 20 Jul 2005 | INR | 181.9 | 186 | 179 | 179.85 | 17.985 | -1 (-0.55%) | 80,792 |
| 19 Jul 2005 | INR | 173 | 183 | 173 | 180.85 | 18.085 | +9.3 (+5.42%) | 158,735 |
| 18 Jul 2005 | INR | 167 | 177.7 | 165.05 | 171.55 | 17.155 | +7.15 (+4.35%) | 147,109 |
| 15 Jul 2005 | INR | 162.5 | 171 | 154 | 164.4 | 16.44 | +2.35 (+1.45%) | 609,570 |
| 14 Jul 2005 | INR | 162.5 | 167 | 156.5 | 162.05 | 16.205 | +1.1 (+0.68%) | 106,058 |
| 13 Jul 2005 | INR | 158.25 | 167.9 | 156.5 | 160.95 | 16.095 | +3.75 (+2.39%) | 164,145 |
| 12 Jul 2005 | INR | 157.75 | 161.45 | 150.05 | 157.2 | 15.72 | +0.25 (+0.16%) | 135,394 |
| 11 Jul 2005 | INR | 154.9 | 159.9 | 151 | 156.95 | 15.695 | +9.75 (+6.62%) | 163,201 |
| 8 Jul 2005 | INR | 151 | 151.95 | 146 | 147.2 | 14.72 | -0.55 (-0.37%) | 34,362 |
| 7 Jul 2005 | INR | 151.95 | 151.95 | 147.25 | 147.75 | 14.775 | -1.4 (-0.94%) | 17,687 |
| 6 Jul 2005 | INR | 149 | 153.5 | 148.6 | 149.15 | 14.915 | +0.15 (+0.10%) | 37,572 |
| 5 Jul 2005 | INR | 154.85 | 154.85 | 148.55 | 149 | 14.9 | -4.6 (-2.99%) | 47,970 |
| 4 Jul 2005 | INR | 155.5 | 160 | 152.4 | 153.6 | 15.36 | +1 (+0.66%) | 66,666 |
| 1 Jul 2005 | INR | 153 | 156 | 147 | 152.6 | 15.26 | +0.95 (+0.63%) | 94,479 |
| 30 Jun 2005 | INR | 147.9 | 152.5 | 147.2 | 151.65 | 15.165 | +5.85 (+4.01%) | 97,767 |
| 29 Jun 2005 | INR | 145.25 | 148.9 | 141.5 | 145.8 | 14.58 | +1.65 (+1.14%) | 68,827 |
| 28 Jun 2005 | INR | 144.9 | 153.15 | 143.5 | 144.15 | 14.415 | +1.55 (+1.09%) | 212,388 |
| 27 Jun 2005 | INR | 146.45 | 149 | 141.1 | 142.6 | 14.26 | -1.45 (-1.01%) | 37,675 |
| 24 Jun 2005 | INR | 136.5 | 148 | 136.5 | 144.05 | 14.405 | +4.7 (+3.37%) | 109,979 |
| 23 Jun 2005 | INR | 136.6 | 143 | 136.5 | 139.35 | 13.935 | +2.1 (+1.53%) | 29,821 |
| 22 Jun 2005 | INR | 139.75 | 144.5 | 136.2 | 137.25 | 13.725 | -0.3 (-0.22%) | 43,480 |
| 21 Jun 2005 | INR | 131.1 | 138 | 131.05 | 137.55 | 13.755 | +4.05 (+3.03%) | 13,040 |
| 20 Jun 2005 | INR | 137 | 141 | 132 | 133.5 | 13.35 | -2.35 (-1.73%) | 64,837 |
| 17 Jun 2005 | INR | 141.4 | 141.95 | 134 | 135.85 | 13.585 | -4.65 (-3.31%) | 40,201 |
