| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2005 | INR | 0 | 0 | 0 | 235.55 | 235.55 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 241.95 | 241.95 | 235 | 235.55 | 235.55 | -5.75 (-2.38%) | 12,134 |
| 26 Jul 2005 | INR | 258 | 260 | 238 | 241.3 | 241.3 | -16.4 (-6.36%) | 27,094 |
| 25 Jul 2005 | INR | 258 | 260.6 | 256 | 257.7 | 257.7 | -0.5 (-0.19%) | 28,634 |
| 22 Jul 2005 | INR | 249.25 | 264.9 | 246 | 258.2 | 258.2 | +8.5 (+3.40%) | 42,644 |
| 21 Jul 2005 | INR | 249 | 258 | 247.5 | 249.7 | 249.7 | -1.55 (-0.62%) | 20,284 |
| 20 Jul 2005 | INR | 258 | 263.5 | 250 | 251.25 | 251.25 | -5.4 (-2.10%) | 39,004 |
| 19 Jul 2005 | INR | 258 | 261 | 254 | 256.65 | 256.65 | -1.4 (-0.54%) | 27,483 |
| 18 Jul 2005 | INR | 256.8 | 264 | 255 | 258.05 | 258.05 | +4 (+1.57%) | 48,915 |
| 15 Jul 2005 | INR | 245.5 | 256 | 241.3 | 254.05 | 254.05 | +10.2 (+4.18%) | 168,619 |
| 14 Jul 2005 | INR | 238 | 252 | 232 | 243.85 | 243.85 | +7 (+2.96%) | 150,158 |
| 13 Jul 2005 | INR | 237.2 | 239 | 234.25 | 236.85 | 236.85 | +1.6 (+0.68%) | 54,581 |
| 12 Jul 2005 | INR | 236 | 246.5 | 230.1 | 235.25 | 235.25 | -0.85 (-0.36%) | 175,579 |
| 11 Jul 2005 | INR | 235.8 | 242.7 | 227.45 | 236.1 | 236.1 | +3.75 (+1.61%) | 192,169 |
| 8 Jul 2005 | INR | 211.1 | 237.9 | 211.1 | 232.35 | 232.35 | +14.8 (+6.80%) | 231,103 |
| 7 Jul 2005 | INR | 221 | 222.9 | 216.5 | 217.55 | 217.55 | -2.65 (-1.20%) | 18,878 |
| 6 Jul 2005 | INR | 227.4 | 227.4 | 219.25 | 220.2 | 220.2 | -5.3 (-2.35%) | 34,963 |
| 5 Jul 2005 | INR | 228.1 | 229.25 | 224.75 | 225.5 | 225.5 | -1.85 (-0.81%) | 53,097 |
| 4 Jul 2005 | INR | 228.2 | 232.9 | 225.05 | 227.35 | 227.35 | +1.8 (+0.80%) | 106,837 |
| 1 Jul 2005 | INR | 217.8 | 231.8 | 215 | 225.55 | 225.55 | +9.3 (+4.30%) | 315,857 |
| 30 Jun 2005 | INR | 205 | 227 | 205 | 216.25 | 216.25 | +7.05 (+3.37%) | 223,456 |
| 29 Jun 2005 | INR | 208 | 212.85 | 206 | 209.2 | 209.2 | -0.9 (-0.43%) | 35,075 |
| 28 Jun 2005 | INR | 212.8 | 213.5 | 209 | 210.1 | 210.1 | -0.05 (-0.02%) | 27,282 |
| 27 Jun 2005 | INR | 211 | 214.9 | 209.55 | 210.15 | 210.15 | -0.55 (-0.26%) | 43,262 |
| 24 Jun 2005 | INR | 210.1 | 217.95 | 209.6 | 210.7 | 210.7 | -1.85 (-0.87%) | 42,051 |
| 23 Jun 2005 | INR | 214.9 | 215.7 | 210 | 212.55 | 212.55 | -0.5 (-0.23%) | 37,942 |
| 22 Jun 2005 | INR | 214.9 | 218.5 | 212 | 213.05 | 213.05 | -0.1 (-0.05%) | 68,599 |
| 21 Jun 2005 | INR | 213.9 | 218.8 | 211.5 | 213.15 | 213.15 | +0.65 (+0.31%) | 62,118 |
| 20 Jun 2005 | INR | 213 | 214.5 | 207.5 | 212.5 | 212.5 | +0.15 (+0.07%) | 79,743 |
| 17 Jun 2005 | INR | 221 | 221 | 210.1 | 212.35 | 212.35 | -8.65 (-3.91%) | 95,968 |
