| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2005 | INR | 270 | 291 | 270 | 286 | 286 | +4 (+1.42%) | 137,277 |
| 10 Aug 2005 | INR | 280 | 282 | 278 | 282 | 282 | +2.5 (+0.89%) | 45,732 |
| 9 Aug 2005 | INR | 280.4 | 285.85 | 276.4 | 279.5 | 279.5 | -4.5 (-1.58%) | 132,647 |
| 8 Aug 2005 | INR | 280.95 | 295 | 278.1 | 284 | 284 | +4 (+1.43%) | 322,936 |
| 5 Aug 2005 | INR | 275.65 | 285.85 | 275.3 | 280 | 280 | +6.25 (+2.28%) | 379,999 |
| 4 Aug 2005 | INR | 270 | 279.9 | 264.15 | 273.75 | 273.75 | +13.3 (+5.11%) | 398,142 |
| 3 Aug 2005 | INR | 259 | 262.9 | 250.6 | 260.45 | 260.45 | +7.25 (+2.86%) | 329,628 |
| 2 Aug 2005 | INR | 252.9 | 255 | 251 | 253.2 | 253.2 | +1.2 (+0.48%) | 41,644 |
| 1 Aug 2005 | INR | 250 | 255 | 243 | 252 | 252 | +7.85 (+3.22%) | 50,794 |
| 29 Jul 2005 | INR | 252 | 252 | 244.1 | 244.15 | 244.15 | -7.4 (-2.94%) | 17,595 |
| 27 Jul 2005 | INR | 250 | 260.85 | 247 | 251.55 | 251.55 | +1.45 (+0.58%) | 96,108 |
| 26 Jul 2005 | INR | 252 | 253 | 247 | 250.1 | 250.1 | +0.1 (+0.04%) | 34,102 |
| 25 Jul 2005 | INR | 248.9 | 251.7 | 245.25 | 250 | 250 | +4 (+1.63%) | 41,852 |
| 22 Jul 2005 | INR | 248.45 | 251 | 243 | 246 | 246 | -0.5 (-0.20%) | 72,168 |
| 21 Jul 2005 | INR | 253.5 | 257 | 245.05 | 246.5 | 246.5 | -5.75 (-2.28%) | 99,588 |
| 20 Jul 2005 | INR | 244 | 254.95 | 244 | 252.25 | 252.25 | +8.25 (+3.38%) | 87,368 |
| 19 Jul 2005 | INR | 246.95 | 247 | 240.5 | 244 | 244 | -2 (-0.81%) | 47,564 |
| 18 Jul 2005 | INR | 246 | 247 | 243.65 | 246 | 246 | +1.1 (+0.45%) | 28,806 |
| 15 Jul 2005 | INR | 242.1 | 249 | 242.1 | 244.9 | 244.9 | +0.75 (+0.31%) | 32,587 |
| 14 Jul 2005 | INR | 249.8 | 249.8 | 241.8 | 244.15 | 244.15 | +2 (+0.83%) | 35,367 |
| 13 Jul 2005 | INR | 244.2 | 247 | 241.8 | 242.15 | 242.15 | -0.95 (-0.39%) | 25,612 |
| 12 Jul 2005 | INR | 249.8 | 249.8 | 241.5 | 243.1 | 243.1 | -0.5 (-0.21%) | 49,663 |
| 11 Jul 2005 | INR | 249.8 | 252.75 | 243.15 | 243.6 | 243.6 | -3 (-1.22%) | 50,475 |
| 8 Jul 2005 | INR | 248.9 | 254.8 | 245.1 | 246.6 | 246.6 | -2.3 (-0.92%) | 38,836 |
| 7 Jul 2005 | INR | 255.7 | 259 | 239.1 | 248.9 | 248.9 | -5.7 (-2.24%) | 65,033 |
| 6 Jul 2005 | INR | 260 | 263 | 254.3 | 254.6 | 254.6 | -5.25 (-2.02%) | 48,020 |
| 5 Jul 2005 | INR | 253.8 | 266.9 | 249.2 | 259.85 | 259.85 | +7.35 (+2.91%) | 298,955 |
| 4 Jul 2005 | INR | 250.45 | 254 | 250.45 | 252.5 | 252.5 | +2.6 (+1.04%) | 69,425 |
| 1 Jul 2005 | INR | 250.45 | 255.7 | 245 | 249.9 | 249.9 | +3.85 (+1.56%) | 26,945 |
| 30 Jun 2005 | INR | 255.8 | 255.8 | 245 | 246.05 | 246.05 | -8.95 (-3.51%) | 40,036 |
