| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2005 | INR | 225 | 227 | 218 | 219.2 | 219.2 | -5.44 (-2.42%) | 97,768 |
| 19 Jul 2005 | INR | 223 | 226.4 | 222.1 | 224.64 | 224.64 | +2.14 (+0.96%) | 164,216 |
| 18 Jul 2005 | INR | 224.94 | 226.44 | 219.7 | 222.5 | 222.5 | -0.56 (-0.25%) | 153,022 |
| 15 Jul 2005 | INR | 215 | 231.44 | 215 | 223.06 | 223.06 | +9.62 (+4.51%) | 646,354 |
| 14 Jul 2005 | INR | 217 | 223 | 212 | 213.44 | 213.44 | -3.32 (-1.53%) | 229,242 |
| 13 Jul 2005 | INR | 209.56 | 223.8 | 207 | 216.76 | 216.76 | +6.86 (+3.27%) | 607,148 |
| 12 Jul 2005 | INR | 209.2 | 212 | 208.14 | 209.9 | 209.9 | -0.54 (-0.26%) | 156,186 |
| 11 Jul 2005 | INR | 210.9 | 214.94 | 209.56 | 210.44 | 210.44 | +1 (+0.48%) | 208,758 |
| 8 Jul 2005 | INR | 206.76 | 211 | 206.76 | 209.44 | 209.44 | +5.18 (+2.54%) | 229,734 |
| 7 Jul 2005 | INR | 206.7 | 214 | 203 | 204.26 | 204.26 | +1.86 (+0.92%) | 322,870 |
| 6 Jul 2005 | INR | 202.76 | 205.5 | 200 | 202.4 | 202.4 | +1.26 (+0.63%) | 141,886 |
| 5 Jul 2005 | INR | 210 | 210 | 197.94 | 201.14 | 201.14 | -6.16 (-2.97%) | 220,218 |
| 4 Jul 2005 | INR | 199.9 | 215 | 193.7 | 207.3 | 207.3 | +18.24 (+9.65%) | 981,546 |
| 1 Jul 2005 | INR | 191 | 194.5 | 187.26 | 189.06 | 189.06 | -2.04 (-1.07%) | 74,208 |
| 30 Jun 2005 | INR | 190 | 192 | 190 | 191.1 | 191.1 | +1.34 (+0.71%) | 26,564 |
| 29 Jun 2005 | INR | 192 | 192.64 | 188 | 189.76 | 189.76 | -1.3 (-0.68%) | 82,286 |
| 28 Jun 2005 | INR | 190 | 191.76 | 189.06 | 191.06 | 191.06 | +0.26 (+0.14%) | 33,020 |
| 27 Jun 2005 | INR | 190 | 192.5 | 189.1 | 190.8 | 190.8 | -0.2 (-0.10%) | 46,786 |
| 24 Jun 2005 | INR | 195 | 195 | 189.26 | 191 | 191 | -1.3 (-0.68%) | 84,704 |
| 23 Jun 2005 | INR | 194.8 | 202 | 191.06 | 192.3 | 192.3 | -3.26 (-1.67%) | 238,050 |
| 22 Jun 2005 | INR | 189.1 | 198.9 | 189 | 195.56 | 195.56 | +6.26 (+3.31%) | 188,494 |
| 21 Jun 2005 | INR | 196.9 | 196.9 | 189 | 189.3 | 189.3 | -3 (-1.56%) | 54,726 |
| 20 Jun 2005 | INR | 188 | 195.94 | 182 | 192.3 | 192.3 | +5.7 (+3.05%) | 229,010 |
| 17 Jun 2005 | INR | 189.26 | 191.7 | 184.1 | 186.6 | 186.6 | -0.4 (-0.21%) | 87,472 |
| 16 Jun 2005 | INR | 192.8 | 198.9 | 186 | 187 | 187 | -5.06 (-2.63%) | 67,204 |
| 15 Jun 2005 | INR | 194.14 | 194.14 | 191 | 192.06 | 192.06 | -0.7 (-0.36%) | 38,582 |
| 14 Jun 2005 | INR | 197.4 | 203.3 | 191.1 | 192.76 | 192.76 | -2.88 (-1.47%) | 143,914 |
| 13 Jun 2005 | INR | 186.76 | 198 | 185 | 195.64 | 195.64 | +11.28 (+6.12%) | 222,090 |
| 10 Jun 2005 | INR | 185.4 | 189.9 | 182.1 | 184.36 | 184.36 | -2.08 (-1.12%) | 80,046 |
| 9 Jun 2005 | INR | 188 | 188.44 | 185.06 | 186.44 | 186.44 | 0.0 (0.0%) | 34,242 |
