| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2005 | INR | 219.55 | 221.5 | 212.5 | 214.7 | 42.94 | -4.3 (-1.96%) | 743,760 |
| 15 Jul 2005 | INR | 224.5 | 225 | 217.25 | 219 | 43.8 | -4.3 (-1.93%) | 611,915 |
| 14 Jul 2005 | INR | 230 | 232 | 222 | 223.3 | 44.66 | -2.75 (-1.22%) | 1,264,520 |
| 13 Jul 2005 | INR | 225.5 | 229 | 219 | 226.05 | 45.21 | +3.8 (+1.71%) | 1,375,425 |
| 12 Jul 2005 | INR | 222.25 | 222.25 | 222.25 | 222.25 | 44.45 | 0.0 (0.0%) | 0 |
| 11 Jul 2005 | INR | 218.5 | 229 | 218.5 | 222.25 | 44.45 | +5.35 (+2.47%) | 2,692,105 |
| 8 Jul 2005 | INR | 205 | 218.75 | 205 | 216.9 | 43.38 | +12.15 (+5.93%) | 1,853,330 |
| 7 Jul 2005 | INR | 206 | 207.7 | 203.7 | 204.75 | 40.95 | +0.5 (+0.24%) | 871,510 |
| 6 Jul 2005 | INR | 208.5 | 210.4 | 202.25 | 204.25 | 40.85 | -3.45 (-1.66%) | 1,593,740 |
| 5 Jul 2005 | INR | 210.5 | 214 | 205.05 | 207.7 | 41.54 | -1.9 (-0.91%) | 1,012,700 |
| 4 Jul 2005 | INR | 212.95 | 217.8 | 209 | 209.6 | 41.92 | +5.55 (+2.72%) | 796,875 |
| 1 Jul 2005 | INR | 204.05 | 204.05 | 204.05 | 204.05 | 40.81 | 0.0 (0.0%) | 0 |
| 30 Jun 2005 | INR | 206 | 207 | 203 | 204.05 | 40.81 | +0.45 (+0.22%) | 222,760 |
| 29 Jun 2005 | INR | 205 | 206 | 202.5 | 203.6 | 40.72 | +0.45 (+0.22%) | 200,320 |
| 28 Jun 2005 | INR | 207 | 210 | 202 | 203.15 | 40.63 | -2.25 (-1.10%) | 435,670 |
| 27 Jun 2005 | INR | 208.1 | 210 | 204 | 205.4 | 41.08 | -3.05 (-1.46%) | 244,895 |
| 24 Jun 2005 | INR | 206 | 211.5 | 204.15 | 208.45 | 41.69 | +2.65 (+1.29%) | 639,760 |
| 23 Jun 2005 | INR | 207.65 | 210.5 | 204 | 205.8 | 41.16 | -0.05 (-0.02%) | 404,660 |
| 22 Jun 2005 | INR | 216 | 216.1 | 204.3 | 205.85 | 41.17 | -8.1 (-3.79%) | 499,925 |
| 21 Jun 2005 | INR | 202.7 | 215 | 200 | 213.95 | 42.79 | +13.1 (+6.52%) | 1,021,065 |
| 20 Jun 2005 | INR | 209.7 | 209.7 | 199.75 | 200.85 | 40.17 | -4.55 (-2.22%) | 328,985 |
| 17 Jun 2005 | INR | 212.7 | 213.7 | 204.55 | 205.4 | 41.08 | -4.6 (-2.19%) | 326,195 |
| 16 Jun 2005 | INR | 217 | 217.45 | 209.1 | 210 | 42 | -6.3 (-2.91%) | 268,695 |
| 15 Jun 2005 | INR | 217.5 | 217.5 | 214.05 | 216.3 | 43.26 | +0.55 (+0.25%) | 252,150 |
| 14 Jun 2005 | INR | 214.75 | 217.5 | 213.6 | 215.75 | 43.15 | +4.55 (+2.15%) | 349,935 |
| 13 Jun 2005 | INR | 211.2 | 211.2 | 211.2 | 211.2 | 42.24 | 0.0 (0.0%) | 0 |
| 10 Jun 2005 | INR | 212.9 | 215.5 | 210.5 | 211.2 | 42.24 | -1.1 (-0.52%) | 235,315 |
| 9 Jun 2005 | INR | 215 | 216.35 | 211.1 | 212.3 | 42.46 | -2.1 (-0.98%) | 331,575 |
| 8 Jun 2005 | INR | 217 | 218.95 | 212 | 214.4 | 42.88 | -2.3 (-1.06%) | 312,980 |
| 7 Jun 2005 | INR | 214.9 | 217.9 | 213.5 | 216.7 | 43.34 | +3.4 (+1.59%) | 489,080 |
