| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2005 | INR | 288.9 | 288.9 | 281.5 | 285.8 | 28.58 | -0.25 (-0.09%) | 124,150 |
| 11 Aug 2005 | INR | 284.8 | 292 | 281.65 | 286.05 | 28.605 | +4.4 (+1.56%) | 200,160 |
| 10 Aug 2005 | INR | 277 | 283 | 275.85 | 281.65 | 28.165 | +7.7 (+2.81%) | 107,444 |
| 9 Aug 2005 | INR | 281 | 281 | 272.8 | 273.95 | 27.395 | +0.6 (+0.22%) | 69,682 |
| 8 Aug 2005 | INR | 279 | 283.6 | 272.05 | 273.35 | 27.335 | -3.35 (-1.21%) | 746,687 |
| 5 Aug 2005 | INR | 280 | 284 | 275.15 | 276.7 | 27.67 | +0.7 (+0.25%) | 303,725 |
| 4 Aug 2005 | INR | 270 | 280 | 265.3 | 276 | 27.6 | +9.3 (+3.49%) | 141,277 |
| 3 Aug 2005 | INR | 269.95 | 269.95 | 264.15 | 266.7 | 26.67 | -0.1 (-0.04%) | 43,490 |
| 2 Aug 2005 | INR | 267 | 270.9 | 266 | 266.8 | 26.68 | -0.5 (-0.19%) | 55,404 |
| 1 Aug 2005 | INR | 275.5 | 275.9 | 264.25 | 267.3 | 26.73 | -4.05 (-1.49%) | 41,315 |
| 29 Jul 2005 | INR | 270 | 281.75 | 269.05 | 271.35 | 27.135 | -5 (-1.81%) | 800,082 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 276.35 | 27.635 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 275.6 | 279 | 272.7 | 276.35 | 27.635 | -2.3 (-0.83%) | 53,416 |
| 26 Jul 2005 | INR | 276.45 | 280.5 | 273 | 278.65 | 27.865 | +4.6 (+1.68%) | 244,204 |
| 25 Jul 2005 | INR | 280 | 280 | 272.7 | 274.05 | 27.405 | -1.65 (-0.60%) | 111,890 |
| 22 Jul 2005 | INR | 275 | 281 | 272.25 | 275.7 | 27.57 | +2.8 (+1.03%) | 138,747 |
| 21 Jul 2005 | INR | 268 | 284 | 268 | 272.9 | 27.29 | +2.85 (+1.06%) | 693,777 |
| 20 Jul 2005 | INR | 269 | 275 | 268.05 | 270.05 | 27.005 | +3.55 (+1.33%) | 1,692,773 |
| 19 Jul 2005 | INR | 262 | 268 | 258.15 | 266.5 | 26.65 | +6.9 (+2.66%) | 72,432 |
| 18 Jul 2005 | INR | 262 | 262 | 256.6 | 259.6 | 25.96 | +2.9 (+1.13%) | 44,305 |
| 15 Jul 2005 | INR | 264 | 264 | 255 | 256.7 | 25.67 | -0.6 (-0.23%) | 34,821 |
| 14 Jul 2005 | INR | 270 | 270 | 256.1 | 257.3 | 25.73 | -0.4 (-0.16%) | 85,224 |
| 13 Jul 2005 | INR | 267.95 | 267.95 | 257 | 257.7 | 25.77 | -4.35 (-1.66%) | 30,750 |
| 12 Jul 2005 | INR | 272 | 272 | 260.25 | 262.05 | 26.205 | -5.95 (-2.22%) | 51,571 |
| 11 Jul 2005 | INR | 271 | 273 | 267 | 268 | 26.8 | +1.2 (+0.45%) | 56,253 |
| 8 Jul 2005 | INR | 267.5 | 274.25 | 264 | 266.8 | 26.68 | +3.95 (+1.50%) | 197,420 |
| 7 Jul 2005 | INR | 267.9 | 272 | 261 | 262.85 | 26.285 | -1 (-0.38%) | 143,352 |
| 6 Jul 2005 | INR | 255.1 | 266.15 | 255.1 | 263.85 | 26.385 | +10.65 (+4.21%) | 151,787 |
| 5 Jul 2005 | INR | 253 | 259 | 247.25 | 253.2 | 25.32 | +4.75 (+1.91%) | 87,705 |
| 4 Jul 2005 | INR | 251 | 253.45 | 248.05 | 248.45 | 24.845 | +0.15 (+0.06%) | 56,758 |
