| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2005 | INR | 148 | 148 | 143.15 | 143.55 | 28.71 | -0.5 (-0.35%) | 293,325 |
| 19 Jul 2005 | INR | 147 | 147 | 143 | 144.05 | 28.81 | -1.95 (-1.34%) | 371,855 |
| 18 Jul 2005 | INR | 146.5 | 148.4 | 142 | 146 | 29.2 | -3.35 (-2.24%) | 946,095 |
| 15 Jul 2005 | INR | 148.5 | 149.9 | 147.5 | 149.35 | 29.87 | +1.1 (+0.74%) | 426,755 |
| 14 Jul 2005 | INR | 148.5 | 149.25 | 145.25 | 148.25 | 29.65 | +1.05 (+0.71%) | 850,690 |
| 13 Jul 2005 | INR | 151.75 | 153.9 | 146.5 | 147.2 | 29.44 | -2.5 (-1.67%) | 1,076,560 |
| 12 Jul 2005 | INR | 145 | 152.5 | 143.25 | 149.7 | 29.94 | +5.4 (+3.74%) | 1,601,510 |
| 11 Jul 2005 | INR | 144.9 | 145 | 143.5 | 144.3 | 28.86 | +0.9 (+0.63%) | 767,605 |
| 8 Jul 2005 | INR | 139.9 | 144.2 | 139.9 | 143.4 | 28.68 | +1.7 (+1.20%) | 428,235 |
| 7 Jul 2005 | INR | 140.1 | 144.5 | 140.1 | 141.7 | 28.34 | -0.7 (-0.49%) | 944,955 |
| 6 Jul 2005 | INR | 144.5 | 145 | 142.1 | 142.4 | 28.48 | -1.5 (-1.04%) | 421,700 |
| 5 Jul 2005 | INR | 140.95 | 145.8 | 140.95 | 143.9 | 28.78 | +3.55 (+2.53%) | 2,287,960 |
| 4 Jul 2005 | INR | 140 | 141.2 | 139.5 | 140.35 | 28.07 | +1.25 (+0.90%) | 310,590 |
| 1 Jul 2005 | INR | 138.65 | 139.7 | 138.5 | 139.1 | 27.82 | +0.45 (+0.32%) | 270,875 |
| 30 Jun 2005 | INR | 138.5 | 142 | 138.5 | 138.65 | 27.73 | +0.6 (+0.43%) | 872,150 |
| 29 Jun 2005 | INR | 138.45 | 138.45 | 124.9 | 138.05 | 27.61 | +0.8 (+0.58%) | 616,730 |
| 28 Jun 2005 | INR | 138 | 139.35 | 137.2 | 137.25 | 27.45 | -0.15 (-0.11%) | 624,870 |
| 27 Jun 2005 | INR | 138.7 | 139.65 | 137.05 | 137.4 | 27.48 | -0.7 (-0.51%) | 537,265 |
| 24 Jun 2005 | INR | 137.5 | 140.95 | 136.5 | 138.1 | 27.62 | -1.25 (-0.90%) | 1,024,215 |
| 23 Jun 2005 | INR | 137 | 140.5 | 136.25 | 139.35 | 27.87 | +3.05 (+2.24%) | 1,295,010 |
| 22 Jun 2005 | INR | 137.2 | 139.45 | 135.5 | 136.3 | 27.26 | +0.35 (+0.26%) | 1,255,475 |
| 21 Jun 2005 | INR | 136.35 | 137.3 | 135.05 | 135.95 | 27.19 | +0.25 (+0.18%) | 769,780 |
| 20 Jun 2005 | INR | 136.15 | 138.75 | 135 | 135.7 | 27.14 | -0.5 (-0.37%) | 1,748,400 |
| 17 Jun 2005 | INR | 143.9 | 147.8 | 134.5 | 136.2 | 27.24 | -3.9 (-2.78%) | 8,203,405 |
| 16 Jun 2005 | INR | 140.5 | 145.8 | 139.05 | 140.1 | 28.02 | +1.1 (+0.79%) | 3,500,155 |
| 15 Jun 2005 | INR | 140.7 | 141.9 | 137.5 | 139 | 27.8 | -0.75 (-0.54%) | 1,390,105 |
| 14 Jun 2005 | INR | 140.95 | 143.8 | 138 | 139.75 | 27.95 | -0.25 (-0.18%) | 1,957,020 |
| 13 Jun 2005 | INR | 144 | 146.3 | 138.5 | 140 | 28 | -4 (-2.78%) | 2,209,415 |
| 10 Jun 2005 | INR | 150.4 | 154.9 | 142.55 | 144 | 28.8 | -4.35 (-2.93%) | 4,719,815 |
| 9 Jun 2005 | INR | 140.2 | 149.9 | 140.2 | 148.35 | 29.67 | +8.95 (+6.42%) | 6,428,740 |
