| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2005 | INR | 167.15 | 170 | 167 | 168.2 | 168.2 | +0.25 (+0.15%) | 867 |
| 26 Jul 2005 | INR | 171.45 | 172 | 167 | 167.95 | 167.95 | -6.45 (-3.70%) | 6,630 |
| 25 Jul 2005 | INR | 178 | 178.5 | 169 | 174.4 | 174.4 | +0.95 (+0.55%) | 17,418 |
| 22 Jul 2005 | INR | 174.5 | 174.5 | 171.7 | 173.45 | 173.45 | +1.45 (+0.84%) | 3,038 |
| 21 Jul 2005 | INR | 175.8 | 175.8 | 170.1 | 172 | 172 | +2 (+1.18%) | 4,137 |
| 20 Jul 2005 | INR | 176 | 178 | 170 | 170 | 170 | -2.9 (-1.68%) | 9,933 |
| 19 Jul 2005 | INR | 174.1 | 175 | 169 | 172.9 | 172.9 | -0.5 (-0.29%) | 46,103 |
| 18 Jul 2005 | INR | 177.8 | 185 | 171 | 173.4 | 173.4 | -2.3 (-1.31%) | 33,120 |
| 15 Jul 2005 | INR | 170.5 | 179 | 169 | 175.7 | 175.7 | +4.75 (+2.78%) | 77,109 |
| 14 Jul 2005 | INR | 167.8 | 174 | 167.8 | 170.95 | 170.95 | +3.8 (+2.27%) | 18,166 |
| 13 Jul 2005 | INR | 171.5 | 172.45 | 165 | 167.15 | 167.15 | -3.55 (-2.08%) | 72,083 |
| 12 Jul 2005 | INR | 172 | 175 | 167.2 | 170.7 | 170.7 | -0.3 (-0.18%) | 80,334 |
| 11 Jul 2005 | INR | 170.8 | 172 | 167 | 171 | 171 | +0.05 (+0.03%) | 22,968 |
| 8 Jul 2005 | INR | 167 | 171.95 | 165.95 | 170.95 | 170.95 | +5.85 (+3.54%) | 28,716 |
| 7 Jul 2005 | INR | 169.95 | 169.95 | 162 | 165.1 | 165.1 | -3.1 (-1.84%) | 12,432 |
| 6 Jul 2005 | INR | 163 | 172.75 | 161 | 168.2 | 168.2 | +7.3 (+4.54%) | 123,269 |
| 5 Jul 2005 | INR | 160 | 164.2 | 153 | 160.9 | 160.9 | +2.5 (+1.58%) | 34,496 |
| 4 Jul 2005 | INR | 152 | 160 | 151 | 158.4 | 158.4 | +6.2 (+4.07%) | 66,890 |
| 1 Jul 2005 | INR | 154 | 154 | 150.2 | 152.2 | 152.2 | +0.6 (+0.40%) | 44,083 |
| 30 Jun 2005 | INR | 150.35 | 156 | 149 | 151.6 | 151.6 | -1.4 (-0.92%) | 48,618 |
| 29 Jun 2005 | INR | 150.25 | 153 | 148 | 153 | 153 | +3.5 (+2.34%) | 23,326 |
| 28 Jun 2005 | INR | 153.6 | 153.6 | 149.3 | 149.5 | 149.5 | -0.5 (-0.33%) | 25,306 |
| 27 Jun 2005 | INR | 150 | 154 | 149 | 150 | 150 | -2 (-1.32%) | 30,156 |
| 24 Jun 2005 | INR | 148.8 | 152 | 148.8 | 152 | 152 | +1 (+0.66%) | 11,735 |
| 23 Jun 2005 | INR | 148 | 151 | 146.3 | 151 | 151 | +3.45 (+2.34%) | 13,649 |
| 22 Jun 2005 | INR | 152.5 | 153.7 | 146.25 | 147.55 | 147.55 | -4.65 (-3.06%) | 7,646 |
| 21 Jun 2005 | INR | 152.9 | 154.7 | 148.7 | 152.2 | 152.2 | +2.85 (+1.91%) | 48,491 |
| 20 Jun 2005 | INR | 155.4 | 155.4 | 148.25 | 149.35 | 149.35 | -4.6 (-2.99%) | 22,503 |
| 17 Jun 2005 | INR | 155.2 | 155.2 | 152.3 | 153.95 | 153.95 | -0.15 (-0.10%) | 42,759 |
| 16 Jun 2005 | INR | 155.1 | 157 | 153.5 | 154.1 | 154.1 | -0.35 (-0.23%) | 94,101 |
