| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2005 | INR | 373.8 | 373.9 | 363.04 | 364.37 | 72.874 | -5.28 (-1.43%) | 217 |
| 19 Jul 2005 | INR | 385 | 390 | 366.2 | 369.65 | 73.93 | -5.37 (-1.43%) | 939 |
| 18 Jul 2005 | INR | 375 | 405 | 366 | 375.02 | 75.004 | +6.8 (+1.85%) | 1,664 |
| 15 Jul 2005 | INR | 356.25 | 369 | 356.25 | 368.22 | 73.644 | +9.03 (+2.51%) | 176 |
| 14 Jul 2005 | INR | 369.4 | 369.4 | 359 | 359.19 | 71.838 | -1.01 (-0.28%) | 183 |
| 13 Jul 2005 | INR | 362 | 374 | 360 | 360.2 | 72.04 | -5.53 (-1.51%) | 50 |
| 12 Jul 2005 | INR | 366.64 | 369.8 | 360 | 365.73 | 73.146 | -8.26 (-2.21%) | 146 |
| 11 Jul 2005 | INR | 370 | 375 | 365.4 | 373.99 | 74.798 | +6.79 (+1.85%) | 96 |
| 8 Jul 2005 | INR | 375 | 375 | 364 | 367.2 | 73.44 | -5.86 (-1.57%) | 112 |
| 7 Jul 2005 | INR | 373 | 383 | 372.8 | 373.06 | 74.612 | -5.98 (-1.58%) | 1,133 |
| 6 Jul 2005 | INR | 384.4 | 384.4 | 370 | 379.04 | 75.808 | -0.36 (-0.09%) | 3,540 |
| 5 Jul 2005 | INR | 373.05 | 381 | 372.8 | 379.4 | 75.88 | +0.91 (+0.24%) | 107 |
| 4 Jul 2005 | INR | 388 | 388 | 375 | 378.49 | 75.698 | +9.15 (+2.48%) | 115 |
| 1 Jul 2005 | INR | 353.67 | 380 | 353.67 | 369.34 | 73.868 | +12.32 (+3.45%) | 452 |
| 30 Jun 2005 | INR | 360 | 360 | 355.41 | 357.02 | 71.404 | -0.76 (-0.21%) | 75 |
| 29 Jun 2005 | INR | 360 | 361.98 | 354.65 | 357.78 | 71.556 | -0.31 (-0.09%) | 51 |
| 28 Jun 2005 | INR | 364.8 | 364.8 | 356 | 358.09 | 71.618 | -3.28 (-0.91%) | 148 |
| 27 Jun 2005 | INR | 358 | 368.88 | 358 | 361.37 | 72.274 | +10.48 (+2.99%) | 80 |
| 24 Jun 2005 | INR | 356 | 362 | 350 | 350.89 | 70.178 | -4.19 (-1.18%) | 350 |
| 23 Jun 2005 | INR | 361.21 | 361.6 | 351.6 | 355.08 | 71.016 | +4.94 (+1.41%) | 447 |
| 22 Jun 2005 | INR | 384 | 384 | 346.27 | 350.14 | 70.028 | -26.48 (-7.03%) | 1,098 |
| 21 Jun 2005 | INR | 361 | 378 | 361 | 376.62 | 75.324 | +6.69 (+1.81%) | 264 |
| 20 Jun 2005 | INR | 372.4 | 375.9 | 367.2 | 369.93 | 73.986 | -11.7 (-3.07%) | 275 |
| 17 Jun 2005 | INR | 379 | 382.8 | 370.2 | 381.63 | 76.326 | -2.81 (-0.73%) | 213 |
| 16 Jun 2005 | INR | 380 | 388 | 380 | 384.44 | 76.888 | +6.3 (+1.67%) | 118 |
| 15 Jun 2005 | INR | 381 | 387.4 | 378 | 378.14 | 75.628 | -3.49 (-0.91%) | 106 |
| 14 Jun 2005 | INR | 384.4 | 384.8 | 377.41 | 381.63 | 76.326 | -6.54 (-1.68%) | 252 |
| 13 Jun 2005 | INR | 386.2 | 389.2 | 380 | 388.17 | 77.634 | -6.73 (-1.70%) | 603 |
| 10 Jun 2005 | INR | 393.42 | 395 | 392.2 | 394.9 | 78.98 | -1.13 (-0.29%) | 154 |
| 9 Jun 2005 | INR | 403.8 | 404 | 395.8 | 396.03 | 79.206 | -3.84 (-0.96%) | 203 |
