| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2005 | INR | 231.7 | 238.9 | 227 | 229.1 | 229.1 | +1.7 (+0.75%) | 127,600 |
| 15 Jul 2005 | INR | 203.1 | 234.9 | 198.05 | 227.4 | 227.4 | +28.7 (+14.44%) | 340,300 |
| 14 Jul 2005 | INR | 199 | 206.75 | 196.2 | 198.7 | 198.7 | -0.6 (-0.30%) | 29,100 |
| 13 Jul 2005 | INR | 208 | 220 | 196.95 | 199.3 | 199.3 | -4.7 (-2.30%) | 38,800 |
| 12 Jul 2005 | INR | 205.3 | 208 | 201.1 | 204 | 204 | +0.05 (+0.02%) | 3,700 |
| 11 Jul 2005 | INR | 207.95 | 212 | 203.1 | 203.95 | 203.95 | +1.85 (+0.92%) | 6,200 |
| 8 Jul 2005 | INR | 205.8 | 205.85 | 202 | 202.1 | 202.1 | +0.45 (+0.22%) | 4,300 |
| 7 Jul 2005 | INR | 206.1 | 209.5 | 200 | 201.65 | 201.65 | -5.15 (-2.49%) | 8,200 |
| 6 Jul 2005 | INR | 206 | 213.2 | 205.3 | 206.8 | 206.8 | +0.2 (+0.10%) | 4,800 |
| 5 Jul 2005 | INR | 210 | 217.9 | 205 | 206.6 | 206.6 | -5.9 (-2.78%) | 9,600 |
| 4 Jul 2005 | INR | 210 | 218.9 | 207.05 | 212.5 | 212.5 | +1.25 (+0.59%) | 13,200 |
| 1 Jul 2005 | INR | 217.75 | 221 | 206 | 211.25 | 211.25 | -1.9 (-0.89%) | 13,234 |
| 30 Jun 2005 | INR | 199 | 228 | 199 | 213.15 | 213.15 | +17.3 (+8.83%) | 70,400 |
| 29 Jun 2005 | INR | 199 | 199 | 191.25 | 195.85 | 195.85 | -0.3 (-0.15%) | 2,900 |
| 28 Jun 2005 | INR | 200 | 200.1 | 195.05 | 196.15 | 196.15 | -4 (-2.00%) | 5,900 |
| 27 Jun 2005 | INR | 200 | 206 | 199 | 200.15 | 200.15 | +1.25 (+0.63%) | 5,000 |
| 24 Jun 2005 | INR | 200 | 204 | 198 | 198.9 | 198.9 | -2.85 (-1.41%) | 12,800 |
| 23 Jun 2005 | INR | 209 | 209 | 200.2 | 201.75 | 201.75 | +0.55 (+0.27%) | 7,000 |
| 22 Jun 2005 | INR | 214.65 | 214.65 | 200.9 | 201.2 | 201.2 | -4.15 (-2.02%) | 4,500 |
| 21 Jun 2005 | INR | 204.9 | 207.75 | 199.4 | 205.35 | 205.35 | +2.6 (+1.28%) | 4,600 |
| 20 Jun 2005 | INR | 210 | 210 | 200.7 | 202.75 | 202.75 | -9.2 (-4.34%) | 11,500 |
| 17 Jun 2005 | INR | 218 | 218 | 210.55 | 211.95 | 211.95 | -6.55 (-3.00%) | 9,100 |
| 16 Jun 2005 | INR | 224.1 | 225 | 218 | 218.5 | 218.5 | -4.65 (-2.08%) | 6,400 |
| 15 Jun 2005 | INR | 217.25 | 228 | 217.25 | 223.15 | 223.15 | +5.65 (+2.60%) | 11,700 |
| 14 Jun 2005 | INR | 224.95 | 224.95 | 216.75 | 217.5 | 217.5 | -3.05 (-1.38%) | 5,800 |
| 13 Jun 2005 | INR | 221 | 222.75 | 217 | 220.55 | 220.55 | -0.4 (-0.18%) | 6,998 |
| 10 Jun 2005 | INR | 223 | 223.9 | 220 | 220.95 | 220.95 | +0.7 (+0.32%) | 20,400 |
| 9 Jun 2005 | INR | 223.1 | 225 | 219 | 220.25 | 220.25 | -2.75 (-1.23%) | 5,700 |
| 8 Jun 2005 | INR | 228 | 229.25 | 221.85 | 223 | 223 | -4.2 (-1.85%) | 7,900 |
| 7 Jun 2005 | INR | 227.95 | 232 | 226 | 227.2 | 227.2 | -0.75 (-0.33%) | 5,100 |
