| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2005 | INR | 240 | 240 | 225 | 227.6 | 22.76 | -16.4 (-6.72%) | 116,598 |
| 19 Jul 2005 | INR | 243 | 248 | 242.4 | 244 | 24.4 | +1.2 (+0.49%) | 33,294 |
| 18 Jul 2005 | INR | 248.6 | 248.6 | 242 | 242.8 | 24.28 | -0.2 (-0.08%) | 21,672 |
| 15 Jul 2005 | INR | 245 | 248 | 242 | 243 | 24.3 | -1 (-0.41%) | 14,028 |
| 14 Jul 2005 | INR | 243 | 248.8 | 240.2 | 244 | 24.4 | +1 (+0.41%) | 24,258 |
| 13 Jul 2005 | INR | 250 | 253.8 | 241.6 | 243 | 24.3 | -5 (-2.02%) | 39,486 |
| 12 Jul 2005 | INR | 246 | 251 | 245 | 248 | 24.8 | +3.4 (+1.39%) | 53,964 |
| 11 Jul 2005 | INR | 239.6 | 248 | 236.2 | 244.6 | 24.46 | +8 (+3.38%) | 70,038 |
| 8 Jul 2005 | INR | 238.6 | 239.8 | 235 | 236.6 | 23.66 | +1 (+0.42%) | 16,852 |
| 7 Jul 2005 | INR | 238 | 239.8 | 235 | 235.6 | 23.56 | -4.8 (-2.00%) | 22,344 |
| 6 Jul 2005 | INR | 239.8 | 241.4 | 236.8 | 240.4 | 24.04 | +4.6 (+1.95%) | 18,848 |
| 5 Jul 2005 | INR | 243 | 243.6 | 233.6 | 235.8 | 23.58 | -4.6 (-1.91%) | 30,868 |
| 4 Jul 2005 | INR | 239 | 243.6 | 239 | 240.4 | 24.04 | +1.6 (+0.67%) | 26,676 |
| 1 Jul 2005 | INR | 241.4 | 242 | 237.2 | 238.8 | 23.88 | -3 (-1.24%) | 14,244 |
| 30 Jun 2005 | INR | 244 | 245.6 | 241 | 241.8 | 24.18 | -2 (-0.82%) | 23,744 |
| 29 Jun 2005 | INR | 249 | 249 | 234.4 | 243.8 | 24.38 | +8.2 (+3.48%) | 47,128 |
| 28 Jun 2005 | INR | 238 | 239.8 | 233 | 235.6 | 23.56 | -5.8 (-2.40%) | 23,556 |
| 27 Jun 2005 | INR | 236.4 | 245 | 235 | 241.4 | 24.14 | +0.6 (+0.25%) | 19,208 |
| 24 Jun 2005 | INR | 242.8 | 246 | 238 | 240.8 | 24.08 | +1 (+0.42%) | 26,208 |
| 23 Jun 2005 | INR | 248 | 248 | 238.2 | 239.8 | 23.98 | -2.4 (-0.99%) | 23,406 |
| 22 Jun 2005 | INR | 245 | 245 | 241 | 242.2 | 24.22 | -0.8 (-0.33%) | 30,020 |
| 21 Jun 2005 | INR | 238.6 | 246 | 237 | 243 | 24.3 | +2.8 (+1.17%) | 34,418 |
| 20 Jun 2005 | INR | 246.4 | 251.2 | 238 | 240.2 | 24.02 | -5 (-2.04%) | 46,538 |
| 17 Jun 2005 | INR | 248.8 | 251 | 242 | 245.2 | 24.52 | -2.6 (-1.05%) | 69,352 |
| 16 Jun 2005 | INR | 257 | 259.2 | 244 | 247.8 | 24.78 | -7.8 (-3.05%) | 120,354 |
| 15 Jun 2005 | INR | 252.6 | 262.8 | 252.6 | 255.6 | 25.56 | +6.6 (+2.65%) | 404,506 |
| 14 Jun 2005 | INR | 242 | 256.2 | 241.2 | 249 | 24.9 | +10.2 (+4.27%) | 321,268 |
| 13 Jun 2005 | INR | 234.6 | 241 | 232 | 238.8 | 23.88 | +4.8 (+2.05%) | 75,332 |
| 10 Jun 2005 | INR | 228.4 | 237.6 | 228.4 | 234 | 23.4 | +6 (+2.63%) | 67,010 |
| 9 Jun 2005 | INR | 230.4 | 235 | 227 | 228 | 22.8 | -2 (-0.87%) | 48,542 |
