| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2005 | INR | 472 | 477.7 | 464 | 472.8 | 47.28 | +7.3 (+1.57%) | 221,150 |
| 19 Jul 2005 | INR | 464 | 472 | 455.3 | 465.5 | 46.55 | +1.7 (+0.37%) | 143,480 |
| 18 Jul 2005 | INR | 460 | 466 | 451 | 463.8 | 46.38 | +6.2 (+1.35%) | 96,040 |
| 15 Jul 2005 | INR | 443.7 | 470 | 425.4 | 457.6 | 45.76 | +12.3 (+2.76%) | 217,140 |
| 14 Jul 2005 | INR | 448.7 | 474.8 | 439 | 445.3 | 44.53 | +4.4 (+1.00%) | 642,280 |
| 13 Jul 2005 | INR | 383 | 445.9 | 383 | 440.9 | 44.09 | +57.9 (+15.12%) | 953,940 |
| 12 Jul 2005 | INR | 375 | 385 | 372.2 | 383 | 38.3 | +6.3 (+1.67%) | 87,710 |
| 11 Jul 2005 | INR | 389 | 389 | 367 | 376.7 | 37.67 | +9.1 (+2.48%) | 54,480 |
| 8 Jul 2005 | INR | 372 | 377.7 | 366 | 367.6 | 36.76 | -0.7 (-0.19%) | 40,250 |
| 7 Jul 2005 | INR | 399 | 399 | 362 | 368.3 | 36.83 | +7.2 (+1.99%) | 34,820 |
| 6 Jul 2005 | INR | 350 | 369.5 | 349.1 | 361.1 | 36.11 | -0.2 (-0.06%) | 61,140 |
| 5 Jul 2005 | INR | 368 | 369.4 | 360 | 361.3 | 36.13 | -10.6 (-2.85%) | 19,010 |
| 4 Jul 2005 | INR | 375 | 382 | 370.6 | 371.9 | 37.19 | 0.0 (0.0%) | 92,410 |
| 1 Jul 2005 | INR | 355 | 378 | 355 | 371.9 | 37.19 | +8.9 (+2.45%) | 125,860 |
| 30 Jun 2005 | INR | 349 | 365 | 349 | 363 | 36.3 | +18 (+5.22%) | 90,410 |
| 29 Jun 2005 | INR | 349.9 | 349.9 | 338 | 345 | 34.5 | +2.2 (+0.64%) | 120,810 |
| 28 Jun 2005 | INR | 345 | 350 | 341 | 342.8 | 34.28 | -7.3 (-2.09%) | 815,310 |
| 27 Jun 2005 | INR | 360 | 360 | 350 | 350.1 | 35.01 | -5.4 (-1.52%) | 120,170 |
| 24 Jun 2005 | INR | 352 | 364.9 | 350 | 355.5 | 35.55 | +2.4 (+0.68%) | 38,670 |
| 23 Jun 2005 | INR | 360 | 361 | 345 | 353.1 | 35.31 | -2.3 (-0.65%) | 87,440 |
| 22 Jun 2005 | INR | 368 | 368 | 355 | 355.4 | 35.54 | -5.9 (-1.63%) | 67,290 |
| 21 Jun 2005 | INR | 360 | 365 | 357.6 | 361.3 | 36.13 | -3.3 (-0.91%) | 83,080 |
| 20 Jun 2005 | INR | 366.1 | 371.5 | 360 | 364.6 | 36.46 | -7.1 (-1.91%) | 134,250 |
| 17 Jun 2005 | INR | 368 | 379 | 365.3 | 371.7 | 37.17 | -0.9 (-0.24%) | 113,660 |
| 16 Jun 2005 | INR | 383.4 | 388 | 355.1 | 372.6 | 37.26 | -8.8 (-2.31%) | 211,630 |
| 15 Jun 2005 | INR | 387.1 | 395 | 374.1 | 381.4 | 38.14 | -8.5 (-2.18%) | 311,590 |
| 14 Jun 2005 | INR | 359 | 395 | 356.2 | 389.9 | 38.99 | +32.5 (+9.09%) | 602,540 |
| 13 Jun 2005 | INR | 354 | 360.1 | 351.1 | 357.4 | 35.74 | +1.9 (+0.53%) | 80,210 |
| 10 Jun 2005 | INR | 367.8 | 367.8 | 350.9 | 355.5 | 35.55 | -9.5 (-2.60%) | 118,370 |
| 9 Jun 2005 | INR | 361 | 367.8 | 352 | 365 | 36.5 | -2.1 (-0.57%) | 125,190 |
