| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2005 | INR | 402.05 | 409 | 402.05 | 405.7 | 405.7 | +5.5 (+1.37%) | 6,220,000 |
| 19 Jul 2005 | INR | 400 | 404 | 399.05 | 400.2 | 400.2 | +0.95 (+0.24%) | 3,300,000 |
| 18 Jul 2005 | INR | 392 | 400.85 | 392 | 399.25 | 399.25 | +2.95 (+0.74%) | 2,870,000 |
| 15 Jul 2005 | INR | 393.9 | 398 | 392 | 396.3 | 396.3 | +4.3 (+1.10%) | 1,650,000 |
| 14 Jul 2005 | INR | 401 | 404.5 | 391 | 392 | 392 | -7.15 (-1.79%) | 2,860,000 |
| 13 Jul 2005 | INR | 395.7 | 405 | 393.5 | 399.15 | 399.15 | +4.95 (+1.26%) | 8,060,000 |
| 12 Jul 2005 | INR | 393.4 | 398.25 | 391.05 | 394.2 | 394.2 | +2.3 (+0.59%) | 4,300,000 |
| 11 Jul 2005 | INR | 394 | 398.4 | 390.4 | 391.9 | 391.9 | -0.7 (-0.18%) | 3,680,000 |
| 8 Jul 2005 | INR | 390 | 396.25 | 386.65 | 392.6 | 392.6 | +0.75 (+0.19%) | 3,640,000 |
| 7 Jul 2005 | INR | 392 | 399.7 | 388.2 | 391.85 | 391.85 | +1.5 (+0.38%) | 6,840,000 |
| 6 Jul 2005 | INR | 385.5 | 392 | 385.5 | 390.35 | 390.35 | +3.05 (+0.79%) | 1,970,000 |
| 5 Jul 2005 | INR | 392 | 393.5 | 384.55 | 387.3 | 387.3 | -3.75 (-0.96%) | 2,710,000 |
| 4 Jul 2005 | INR | 387 | 394.25 | 387 | 391.05 | 391.05 | +5.7 (+1.48%) | 3,740,000 |
| 1 Jul 2005 | INR | 377.5 | 390.4 | 377.5 | 385.35 | 385.35 | +5.85 (+1.54%) | 3,000,000 |
| 30 Jun 2005 | INR | 380 | 385.5 | 377 | 379.5 | 379.5 | -3.9 (-1.02%) | 4,190,000 |
| 29 Jun 2005 | INR | 378 | 384 | 368 | 383.4 | 383.4 | +4.1 (+1.08%) | 2,530,000 |
| 28 Jun 2005 | INR | 384.85 | 388.8 | 378 | 379.3 | 379.3 | -5.2 (-1.35%) | 2,620,000 |
| 27 Jun 2005 | INR | 386.9 | 390.85 | 383 | 384.5 | 384.5 | -3.4 (-0.88%) | 2,480,000 |
| 24 Jun 2005 | INR | 392 | 392 | 384.15 | 387.9 | 387.9 | -1.8 (-0.46%) | 3,000,000 |
| 23 Jun 2005 | INR | 382 | 390.75 | 381.5 | 389.7 | 389.7 | +8.75 (+2.30%) | 3,890,000 |
| 22 Jun 2005 | INR | 388.9 | 388.9 | 379 | 380.95 | 380.95 | -2.7 (-0.70%) | 4,180,000 |
| 21 Jun 2005 | INR | 381 | 388.9 | 380.5 | 383.65 | 383.65 | +2.85 (+0.75%) | 1,990,000 |
| 20 Jun 2005 | INR | 398.95 | 398.95 | 378.2 | 380.8 | 380.8 | -13.7 (-3.47%) | 5,590,000 |
| 17 Jun 2005 | INR | 394 | 397 | 388.1 | 394.5 | 394.5 | +1.7 (+0.43%) | 4,360,000 |
| 16 Jun 2005 | INR | 402.95 | 403.9 | 391.1 | 392.8 | 392.8 | -9.45 (-2.35%) | 3,050,000 |
| 15 Jun 2005 | INR | 404 | 407 | 400.2 | 402.25 | 402.25 | -1.65 (-0.41%) | 2,850,000 |
| 14 Jun 2005 | INR | 402.9 | 407.35 | 399.55 | 403.9 | 403.9 | +3.3 (+0.82%) | 5,010,000 |
| 13 Jun 2005 | INR | 398 | 403.9 | 392 | 400.6 | 400.6 | +4.3 (+1.09%) | 3,260,000 |
| 10 Jun 2005 | INR | 404 | 408.8 | 395.1 | 396.3 | 396.3 | -6.3 (-1.56%) | 5,200,000 |
| 9 Jun 2005 | INR | 407.05 | 409 | 400.1 | 402.6 | 402.6 | -4.45 (-1.09%) | 3,420,000 |
