| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2005 | INR | 262.35 | 276.9 | 261.65 | 275.45 | 275.45 | +5.65 (+2.09%) | 316,838 |
| 22 Jul 2005 | INR | 271.45 | 275.75 | 265.3 | 269.8 | 269.8 | -0.85 (-0.31%) | 209,839 |
| 21 Jul 2005 | INR | 276 | 279.6 | 268.75 | 270.65 | 270.65 | -3.55 (-1.29%) | 199,089 |
| 20 Jul 2005 | INR | 274 | 276.9 | 270.8 | 274.2 | 274.2 | +0.1 (+0.04%) | 288,167 |
| 19 Jul 2005 | INR | 276 | 278.7 | 272.55 | 274.1 | 274.1 | -1.75 (-0.63%) | 171,491 |
| 18 Jul 2005 | INR | 274 | 276.9 | 271.45 | 275.85 | 275.85 | +4.1 (+1.51%) | 145,666 |
| 15 Jul 2005 | INR | 266.55 | 272.2 | 263.45 | 271.75 | 271.75 | +5.65 (+2.12%) | 77,049 |
| 14 Jul 2005 | INR | 268.7 | 268.75 | 263.8 | 266.1 | 266.1 | -0.85 (-0.32%) | 166,341 |
| 13 Jul 2005 | INR | 271.45 | 275.1 | 265.45 | 266.95 | 266.95 | -2.85 (-1.06%) | 74,626 |
| 12 Jul 2005 | INR | 276 | 279.45 | 268 | 269.8 | 269.8 | -7.15 (-2.58%) | 182,203 |
| 11 Jul 2005 | INR | 265.3 | 281.25 | 265.3 | 276.95 | 276.95 | +6.4 (+2.37%) | 280,087 |
| 8 Jul 2005 | INR | 266.9 | 274.7 | 266.9 | 270.55 | 270.55 | +3.25 (+1.22%) | 370,850 |
| 7 Jul 2005 | INR | 276.9 | 276.9 | 251.6 | 267.3 | 267.3 | -3.4 (-1.26%) | 560,307 |
| 6 Jul 2005 | INR | 268.55 | 272.2 | 257.85 | 270.7 | 270.7 | +13.25 (+5.15%) | 855,694 |
| 5 Jul 2005 | INR | 242.4 | 265.05 | 239.15 | 257.45 | 257.45 | +15.55 (+6.43%) | 907,327 |
| 4 Jul 2005 | INR | 240.6 | 243.2 | 238.8 | 241.9 | 241.9 | +0.15 (+0.06%) | 55,036 |
| 1 Jul 2005 | INR | 237.2 | 242.4 | 237.2 | 241.75 | 241.75 | +0.5 (+0.21%) | 69,190 |
| 30 Jun 2005 | INR | 236.75 | 243.35 | 235.6 | 241.25 | 241.25 | +3.35 (+1.41%) | 219,406 |
| 29 Jun 2005 | INR | 236.95 | 239.85 | 235.5 | 237.9 | 237.9 | +0.1 (+0.04%) | 43,955 |
| 28 Jun 2005 | INR | 236.1 | 239.3 | 234.6 | 237.8 | 237.8 | +1.45 (+0.61%) | 144,515 |
| 27 Jun 2005 | INR | 236.75 | 238.4 | 234.25 | 236.35 | 236.35 | -2.45 (-1.03%) | 65,235 |
| 24 Jun 2005 | INR | 236.2 | 240.65 | 235.05 | 238.8 | 238.8 | +0.7 (+0.29%) | 54,986 |
| 23 Jun 2005 | INR | 235.15 | 238.75 | 234.95 | 238.1 | 238.1 | +1.85 (+0.78%) | 40,050 |
| 22 Jun 2005 | INR | 236.6 | 237.85 | 234.95 | 236.25 | 236.25 | -0.4 (-0.17%) | 60,659 |
| 21 Jun 2005 | INR | 231.7 | 237.7 | 231.5 | 236.65 | 236.65 | +3 (+1.28%) | 58,131 |
| 20 Jun 2005 | INR | 236.05 | 236.4 | 229.9 | 233.65 | 233.65 | -1.05 (-0.45%) | 106,360 |
| 17 Jun 2005 | INR | 236.25 | 236.25 | 233.05 | 234.7 | 234.7 | -0.65 (-0.28%) | 38,530 |
| 16 Jun 2005 | INR | 237.7 | 239.1 | 234.05 | 235.35 | 235.35 | -2.55 (-1.07%) | 31,932 |
| 15 Jun 2005 | INR | 240.75 | 241.15 | 237 | 237.9 | 237.9 | -2.5 (-1.04%) | 25,510 |
| 14 Jun 2005 | INR | 239.65 | 242.4 | 236.45 | 240.4 | 240.4 | +2.45 (+1.03%) | 116,268 |
