| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2005 | INR | 392 | 399 | 389.05 | 390.35 | 390.35 | -1.5 (-0.38%) | 75,001 |
| 10 Aug 2005 | INR | 395 | 395 | 388.5 | 391.85 | 391.85 | +0.35 (+0.09%) | 26,263 |
| 9 Aug 2005 | INR | 394.8 | 398.7 | 388 | 391.5 | 391.5 | -0.5 (-0.13%) | 14,576 |
| 8 Aug 2005 | INR | 395.4 | 406.9 | 387.25 | 392 | 392 | 0.0 (0.0%) | 33,844 |
| 5 Aug 2005 | INR | 392 | 395.7 | 390 | 392 | 392 | -2 (-0.51%) | 18,160 |
| 4 Aug 2005 | INR | 393 | 398 | 391 | 394 | 394 | +5.4 (+1.39%) | 15,448 |
| 3 Aug 2005 | INR | 398.3 | 414.9 | 388.5 | 388.6 | 388.6 | -2.45 (-0.63%) | 49,099 |
| 2 Aug 2005 | INR | 400 | 405 | 383 | 391.05 | 391.05 | -7.85 (-1.97%) | 45,305 |
| 1 Aug 2005 | INR | 406 | 409.8 | 398.25 | 398.9 | 398.9 | 0.0 (0.0%) | 52,455 |
| 29 Jul 2005 | INR | 412.9 | 419.9 | 395.3 | 398.9 | 398.9 | -5.95 (-1.47%) | 95,506 |
| 27 Jul 2005 | INR | 420 | 420 | 402.3 | 404.85 | 404.85 | +6.85 (+1.72%) | 26,201 |
| 26 Jul 2005 | INR | 400.1 | 405.95 | 395 | 398 | 398 | +2 (+0.51%) | 48,805 |
| 25 Jul 2005 | INR | 404.35 | 411.75 | 396 | 396 | 396 | +3.5 (+0.89%) | 46,243 |
| 22 Jul 2005 | INR | 393 | 402 | 391.95 | 392.5 | 392.5 | -0.7 (-0.18%) | 16,842 |
| 21 Jul 2005 | INR | 401 | 405 | 390.5 | 393.2 | 393.2 | -6.75 (-1.69%) | 29,138 |
| 20 Jul 2005 | INR | 400 | 407.3 | 390.05 | 399.95 | 399.95 | -1.05 (-0.26%) | 73,861 |
| 19 Jul 2005 | INR | 371 | 402 | 366.2 | 401 | 401 | +31 (+8.38%) | 321,258 |
| 18 Jul 2005 | INR | 370.75 | 371 | 365.1 | 370 | 370 | +1.25 (+0.34%) | 12,945 |
| 15 Jul 2005 | INR | 375.5 | 375.85 | 365.5 | 368.75 | 368.75 | -6.25 (-1.67%) | 22,570 |
| 14 Jul 2005 | INR | 376 | 377.9 | 368 | 375 | 375 | +4.95 (+1.34%) | 29,803 |
| 13 Jul 2005 | INR | 381.5 | 387 | 365.5 | 370.05 | 370.05 | -7.95 (-2.10%) | 51,428 |
| 12 Jul 2005 | INR | 363.7 | 385 | 360.1 | 378 | 378 | +17 (+4.71%) | 78,425 |
| 11 Jul 2005 | INR | 348.5 | 399.9 | 344 | 361 | 361 | +14 (+4.03%) | 95,391 |
| 8 Jul 2005 | INR | 345.3 | 351 | 339 | 347 | 347 | +2 (+0.58%) | 48,124 |
| 7 Jul 2005 | INR | 345 | 354 | 328 | 345 | 345 | +5 (+1.47%) | 249,294 |
| 6 Jul 2005 | INR | 332 | 344 | 331.6 | 340 | 340 | +12.55 (+3.83%) | 78,553 |
| 5 Jul 2005 | INR | 328 | 345 | 323.5 | 327.45 | 327.45 | +4.45 (+1.38%) | 83,341 |
| 4 Jul 2005 | INR | 319.9 | 328.9 | 316.05 | 323 | 323 | +9.3 (+2.96%) | 252,559 |
| 1 Jul 2005 | INR | 302 | 327 | 250 | 313.7 | 313.7 | +7.7 (+2.52%) | 20,023 |
| 30 Jun 2005 | INR | 304.1 | 306 | 302.25 | 306 | 306 | +1 (+0.33%) | 3,467 |
