| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2005 | INR | 251.85 | 252 | 245.5 | 247.55 | 49.51 | -4.45 (-1.77%) | 409,525 |
| 19 Jul 2005 | INR | 262 | 262 | 248.55 | 252 | 50.4 | -9.85 (-3.76%) | 494,475 |
| 18 Jul 2005 | INR | 239.9 | 266 | 238 | 261.85 | 52.37 | +22.85 (+9.56%) | 4,695,625 |
| 15 Jul 2005 | INR | 236.25 | 244.2 | 236.05 | 239 | 47.8 | +4.85 (+2.07%) | 441,475 |
| 14 Jul 2005 | INR | 269 | 269 | 230.2 | 234.15 | 46.83 | -4.65 (-1.95%) | 889,600 |
| 13 Jul 2005 | INR | 223.8 | 250.9 | 217.5 | 238.8 | 47.76 | +29.75 (+14.23%) | 8,172,875 |
| 12 Jul 2005 | INR | 201 | 217 | 198.2 | 209.05 | 41.81 | +7.2 (+3.57%) | 762,225 |
| 11 Jul 2005 | INR | 201 | 202 | 198.1 | 201.85 | 40.37 | +0.85 (+0.42%) | 204,850 |
| 8 Jul 2005 | INR | 197.55 | 201.1 | 197.55 | 201 | 40.2 | +1 (+0.50%) | 48,875 |
| 7 Jul 2005 | INR | 203 | 203 | 196.25 | 200 | 40 | -0.75 (-0.37%) | 266,650 |
| 6 Jul 2005 | INR | 197.1 | 203.95 | 197 | 200.75 | 40.15 | +0.8 (+0.40%) | 168,850 |
| 5 Jul 2005 | INR | 198 | 201 | 195.7 | 199.95 | 39.99 | +1.95 (+0.98%) | 748,350 |
| 4 Jul 2005 | INR | 193 | 198 | 193 | 198 | 39.6 | +3 (+1.54%) | 389,450 |
| 1 Jul 2005 | INR | 193.1 | 195.4 | 190 | 195 | 39 | +1.4 (+0.72%) | 173,775 |
| 30 Jun 2005 | INR | 195 | 195 | 192.35 | 193.6 | 38.72 | -0.9 (-0.46%) | 242,425 |
| 29 Jun 2005 | INR | 196 | 196 | 186 | 194.5 | 38.9 | +2.2 (+1.14%) | 210,850 |
| 28 Jun 2005 | INR | 198.5 | 198.5 | 191.1 | 192.3 | 38.46 | -2.9 (-1.49%) | 76,300 |
| 27 Jun 2005 | INR | 198 | 200 | 195 | 195.2 | 39.04 | -4.65 (-2.33%) | 88,525 |
| 24 Jun 2005 | INR | 203 | 203 | 197.3 | 199.85 | 39.97 | -0.15 (-0.08%) | 259,800 |
| 23 Jun 2005 | INR | 197.1 | 200.95 | 196.2 | 200 | 40 | -1.65 (-0.82%) | 330,700 |
| 22 Jun 2005 | INR | 201.75 | 202.5 | 196.05 | 201.65 | 40.33 | +1.55 (+0.77%) | 641,400 |
| 21 Jun 2005 | INR | 194 | 200.6 | 194 | 200.1 | 40.02 | +0.05 (+0.02%) | 380,050 |
| 20 Jun 2005 | INR | 192.5 | 201 | 192.5 | 200.05 | 40.01 | +4 (+2.04%) | 500,725 |
| 17 Jun 2005 | INR | 196 | 196.9 | 195.05 | 196.05 | 39.21 | -0.05 (-0.03%) | 43,625 |
| 16 Jun 2005 | INR | 201 | 201 | 194 | 196.1 | 39.22 | -7.05 (-3.47%) | 201,750 |
| 15 Jun 2005 | INR | 196 | 204.5 | 196 | 203.15 | 40.63 | +1.55 (+0.77%) | 271,800 |
| 14 Jun 2005 | INR | 192 | 204.6 | 192 | 201.6 | 40.32 | +1.05 (+0.52%) | 617,375 |
| 13 Jun 2005 | INR | 202 | 202.75 | 195.05 | 200.55 | 40.11 | +5.35 (+2.74%) | 349,250 |
| 10 Jun 2005 | INR | 200 | 203.5 | 194.15 | 195.2 | 39.04 | -3.9 (-1.96%) | 141,600 |
| 9 Jun 2005 | INR | 193 | 204.4 | 193 | 199.1 | 39.82 | +5.4 (+2.79%) | 660,375 |
