| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2005 | INR | 291.95 | 300 | 290 | 296.55 | 296.55 | +10.1 (+3.53%) | 45,959 |
| 19 Jul 2005 | INR | 278 | 290 | 278 | 286.45 | 286.45 | +13.8 (+5.06%) | 43,659 |
| 18 Jul 2005 | INR | 274.95 | 274.95 | 270 | 272.65 | 272.65 | -3 (-1.09%) | 4,067 |
| 15 Jul 2005 | INR | 269.15 | 277 | 269.1 | 275.65 | 275.65 | +2.05 (+0.75%) | 11,181 |
| 14 Jul 2005 | INR | 269.2 | 276 | 269.2 | 273.6 | 273.6 | -2.95 (-1.07%) | 8,636 |
| 13 Jul 2005 | INR | 272 | 281 | 269 | 276.55 | 276.55 | +5.45 (+2.01%) | 28,813 |
| 12 Jul 2005 | INR | 274.9 | 275 | 266 | 271.1 | 271.1 | +0.9 (+0.33%) | 9,741 |
| 11 Jul 2005 | INR | 261 | 271 | 260.5 | 270.2 | 270.2 | +8.65 (+3.31%) | 19,437 |
| 8 Jul 2005 | INR | 263.2 | 264 | 260.15 | 261.55 | 261.55 | -4.3 (-1.62%) | 5,588 |
| 7 Jul 2005 | INR | 264 | 268 | 264 | 265.85 | 265.85 | +0.8 (+0.30%) | 7,342 |
| 6 Jul 2005 | INR | 264.3 | 267.9 | 264 | 265.05 | 265.05 | +4.95 (+1.90%) | 8,721 |
| 5 Jul 2005 | INR | 265 | 265 | 256 | 260.1 | 260.1 | -2.25 (-0.86%) | 9,767 |
| 4 Jul 2005 | INR | 265.1 | 265.1 | 260.1 | 262.35 | 262.35 | -2.75 (-1.04%) | 2,849 |
| 1 Jul 2005 | INR | 267.9 | 267.9 | 261.2 | 265.1 | 265.1 | +0.8 (+0.30%) | 5,046 |
| 30 Jun 2005 | INR | 263.15 | 266 | 260 | 264.3 | 264.3 | -2.8 (-1.05%) | 10,804 |
| 29 Jun 2005 | INR | 231 | 272 | 231 | 267.1 | 267.1 | +16.5 (+6.58%) | 20,345 |
| 28 Jun 2005 | INR | 252.65 | 253.5 | 249.1 | 250.6 | 250.6 | -4.85 (-1.90%) | 9,563 |
| 27 Jun 2005 | INR | 256.3 | 259 | 250 | 255.45 | 255.45 | -0.7 (-0.27%) | 27,504 |
| 24 Jun 2005 | INR | 255.5 | 258 | 250.5 | 256.15 | 256.15 | +1.45 (+0.57%) | 6,171 |
| 23 Jun 2005 | INR | 251.2 | 255 | 251 | 254.7 | 254.7 | +4.65 (+1.86%) | 10,719 |
| 22 Jun 2005 | INR | 253.05 | 259 | 240 | 250.05 | 250.05 | -4.55 (-1.79%) | 21,303 |
| 21 Jun 2005 | INR | 275 | 275 | 250 | 254.6 | 254.6 | -1.45 (-0.57%) | 5,790 |
| 20 Jun 2005 | INR | 260 | 263 | 253 | 256.05 | 256.05 | +1.55 (+0.61%) | 7,581 |
| 17 Jun 2005 | INR | 259.9 | 259.9 | 253 | 254.5 | 254.5 | -6.7 (-2.57%) | 11,362 |
| 16 Jun 2005 | INR | 266 | 269.9 | 260 | 261.2 | 261.2 | -3.8 (-1.43%) | 5,073 |
| 15 Jun 2005 | INR | 269 | 272 | 264.5 | 265 | 265 | -0.1 (-0.04%) | 29,013 |
| 14 Jun 2005 | INR | 260 | 269 | 260 | 265.1 | 265.1 | +4.5 (+1.73%) | 11,016 |
| 13 Jun 2005 | INR | 270.9 | 273 | 260 | 260.6 | 260.6 | -4.5 (-1.70%) | 6,083 |
| 10 Jun 2005 | INR | 268 | 270 | 264.1 | 265.1 | 265.1 | -2.7 (-1.01%) | 17,027 |
| 9 Jun 2005 | INR | 267.9 | 270 | 263 | 267.8 | 267.8 | +4.15 (+1.57%) | 24,357 |
