| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2005 | INR | 0 | 0 | 0 | 166.3 | 166.3 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 165 | 170 | 165 | 166.3 | 166.3 | +1 (+0.60%) | 839 |
| 26 Jul 2005 | INR | 167 | 167 | 163 | 165.3 | 165.3 | -4.7 (-2.76%) | 2,592 |
| 25 Jul 2005 | INR | 160 | 172 | 160 | 170 | 170 | +3.4 (+2.04%) | 2,657 |
| 22 Jul 2005 | INR | 170 | 171 | 166 | 166.6 | 166.6 | +1.6 (+0.97%) | 1,696 |
| 21 Jul 2005 | INR | 170.1 | 172 | 162.5 | 165 | 165 | -5.7 (-3.34%) | 7,980 |
| 20 Jul 2005 | INR | 176.9 | 176.9 | 170.5 | 170.7 | 170.7 | -5.9 (-3.34%) | 4,241 |
| 19 Jul 2005 | INR | 174 | 177.4 | 173 | 176.6 | 176.6 | +2 (+1.15%) | 2,135 |
| 18 Jul 2005 | INR | 179 | 179.75 | 174.3 | 174.6 | 174.6 | +0.2 (+0.11%) | 7,294 |
| 15 Jul 2005 | INR | 183.9 | 187 | 172.45 | 174.4 | 174.4 | -4 (-2.24%) | 12,306 |
| 14 Jul 2005 | INR | 184.4 | 184.5 | 176.9 | 178.4 | 178.4 | +0.65 (+0.37%) | 13,538 |
| 13 Jul 2005 | INR | 185 | 188 | 157.85 | 177.75 | 177.75 | -5.85 (-3.19%) | 25,850 |
| 12 Jul 2005 | INR | 158 | 187 | 158 | 183.6 | 183.6 | +26.7 (+17.02%) | 127,870 |
| 11 Jul 2005 | INR | 151 | 158.9 | 150.9 | 156.9 | 156.9 | +11.9 (+8.21%) | 52,365 |
| 8 Jul 2005 | INR | 143 | 149.75 | 140 | 145 | 145 | +7.1 (+5.15%) | 13,744 |
| 7 Jul 2005 | INR | 146 | 146 | 135.25 | 137.9 | 137.9 | -6.1 (-4.24%) | 8,703 |
| 6 Jul 2005 | INR | 150.4 | 154 | 141.2 | 144 | 144 | -1.3 (-0.89%) | 15,414 |
| 5 Jul 2005 | INR | 140 | 151 | 140 | 145.3 | 145.3 | +9 (+6.60%) | 23,876 |
| 4 Jul 2005 | INR | 133.15 | 138.8 | 132.55 | 136.3 | 136.3 | +6.3 (+4.85%) | 3,922 |
| 1 Jul 2005 | INR | 133.9 | 139 | 125 | 130 | 130 | +0.95 (+0.74%) | 7,459 |
| 30 Jun 2005 | INR | 134.8 | 134.8 | 129.05 | 129.05 | 129.05 | +0.45 (+0.35%) | 5,477 |
| 29 Jun 2005 | INR | 135 | 135 | 128.5 | 128.6 | 128.6 | -1.1 (-0.85%) | 2,136 |
| 28 Jun 2005 | INR | 133.5 | 133.5 | 128 | 129.7 | 129.7 | -3.3 (-2.48%) | 3,107 |
| 27 Jun 2005 | INR | 136 | 136 | 132.05 | 133 | 133 | +0.1 (+0.08%) | 3,621 |
| 24 Jun 2005 | INR | 132 | 136.75 | 132 | 132.9 | 132.9 | +1.1 (+0.83%) | 2,121 |
| 23 Jun 2005 | INR | 133.9 | 134.85 | 131 | 131.8 | 131.8 | -4.15 (-3.05%) | 1,702 |
| 22 Jun 2005 | INR | 134.2 | 137 | 131 | 135.95 | 135.95 | +2.05 (+1.53%) | 6,379 |
| 21 Jun 2005 | INR | 134.1 | 136 | 133 | 133.9 | 133.9 | +0.6 (+0.45%) | 3,629 |
| 20 Jun 2005 | INR | 131.4 | 145 | 131.4 | 133.3 | 133.3 | -0.15 (-0.11%) | 12,043 |
| 17 Jun 2005 | INR | 154.9 | 154.9 | 127.55 | 133.45 | 133.45 | -9.5 (-6.65%) | 16,814 |
