| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2005 | INR | 0 | 0 | 0 | 111.15 | 111.15 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 112.4 | 112.4 | 110.45 | 111.15 | 111.15 | +0.15 (+0.14%) | 77,890 |
| 26 Jul 2005 | INR | 111.8 | 114.5 | 108.25 | 111 | 111 | -0.15 (-0.13%) | 337,557 |
| 25 Jul 2005 | INR | 112.8 | 114.75 | 108 | 111.15 | 111.15 | -0.5 (-0.45%) | 374,450 |
| 22 Jul 2005 | INR | 109.25 | 113.65 | 107.4 | 111.65 | 111.65 | +3.7 (+3.43%) | 277,566 |
| 21 Jul 2005 | INR | 114.8 | 114.8 | 107.25 | 107.95 | 107.95 | -5.35 (-4.72%) | 329,464 |
| 20 Jul 2005 | INR | 118.9 | 119.5 | 112.65 | 113.3 | 113.3 | -4.2 (-3.57%) | 288,477 |
| 19 Jul 2005 | INR | 123 | 123.45 | 117 | 117.5 | 117.5 | -5 (-4.08%) | 437,026 |
| 18 Jul 2005 | INR | 120.5 | 125.5 | 120.1 | 122.5 | 122.5 | +3.2 (+2.68%) | 1,131,570 |
| 15 Jul 2005 | INR | 114.45 | 121.6 | 114 | 119.3 | 119.3 | +5.55 (+4.88%) | 1,347,083 |
| 14 Jul 2005 | INR | 114.2 | 117.75 | 112.5 | 113.75 | 113.75 | +0.35 (+0.31%) | 839,945 |
| 13 Jul 2005 | INR | 114.5 | 117.25 | 112.6 | 113.4 | 113.4 | +0.35 (+0.31%) | 793,100 |
| 12 Jul 2005 | INR | 110.25 | 120.15 | 108 | 113.05 | 113.05 | +3.6 (+3.29%) | 2,130,345 |
| 11 Jul 2005 | INR | 105.5 | 112.2 | 105 | 109.45 | 109.45 | +6 (+5.80%) | 1,262,413 |
| 8 Jul 2005 | INR | 104.15 | 107.85 | 102.65 | 103.45 | 103.45 | +0.3 (+0.29%) | 511,264 |
| 7 Jul 2005 | INR | 109.1 | 110.95 | 102.05 | 103.15 | 103.15 | -5.15 (-4.76%) | 771,404 |
| 6 Jul 2005 | INR | 108.55 | 114.75 | 104.45 | 108.3 | 108.3 | +0.85 (+0.79%) | 1,568,407 |
| 5 Jul 2005 | INR | 107.8 | 117.4 | 106 | 107.45 | 107.45 | +6.3 (+6.23%) | 3,070,111 |
| 4 Jul 2005 | INR | 85 | 101.15 | 82 | 101.15 | 101.15 | +16.85 (+19.99%) | 2,500,483 |
| 1 Jul 2005 | INR | 82.25 | 86.9 | 81.45 | 84.3 | 84.3 | +2.45 (+2.99%) | 448,528 |
| 30 Jun 2005 | INR | 75.25 | 87 | 75.05 | 81.85 | 81.85 | +7.05 (+9.43%) | 1,343,386 |
| 29 Jun 2005 | INR | 74.9 | 75.9 | 74 | 74.8 | 74.8 | +0.6 (+0.81%) | 53,079 |
| 28 Jun 2005 | INR | 75.35 | 75.95 | 74 | 74.2 | 74.2 | -0.7 (-0.93%) | 84,240 |
| 27 Jun 2005 | INR | 76.35 | 77.9 | 74.5 | 74.9 | 74.9 | -1.25 (-1.64%) | 130,105 |
| 24 Jun 2005 | INR | 74.45 | 78.75 | 73.8 | 76.15 | 76.15 | +1.55 (+2.08%) | 241,716 |
| 23 Jun 2005 | INR | 74 | 76.1 | 73.65 | 74.6 | 74.6 | +0.85 (+1.15%) | 95,136 |
| 22 Jun 2005 | INR | 75.5 | 77.45 | 73.5 | 73.75 | 73.75 | -0.9 (-1.21%) | 344,705 |
| 21 Jun 2005 | INR | 75.25 | 75.9 | 74.25 | 74.65 | 74.65 | -0.2 (-0.27%) | 124,830 |
| 20 Jun 2005 | INR | 81.2 | 81.45 | 74.5 | 74.85 | 74.85 | -6 (-7.42%) | 208,152 |
| 17 Jun 2005 | INR | 80.8 | 88.8 | 80.15 | 80.85 | 80.85 | -7.95 (-8.95%) | 644,508 |
