| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2005 | INR | 260 | 261.7 | 253.2 | 256.2 | 256.2 | -1.95 (-0.76%) | 57,597 |
| 18 Jul 2005 | INR | 258.7 | 263 | 255.1 | 258.15 | 258.15 | +4.55 (+1.79%) | 94,956 |
| 15 Jul 2005 | INR | 243 | 256 | 241 | 253.6 | 253.6 | +9.6 (+3.93%) | 250,820 |
| 14 Jul 2005 | INR | 240.2 | 250.7 | 232.1 | 244 | 244 | +7.25 (+3.06%) | 212,482 |
| 13 Jul 2005 | INR | 238.5 | 239.4 | 234.25 | 236.75 | 236.75 | +2.05 (+0.87%) | 80,246 |
| 12 Jul 2005 | INR | 237.3 | 246.35 | 230 | 234.7 | 234.7 | -2.8 (-1.18%) | 274,092 |
| 11 Jul 2005 | INR | 236 | 243.9 | 227.5 | 237.5 | 237.5 | +4.7 (+2.02%) | 352,391 |
| 8 Jul 2005 | INR | 216 | 239.5 | 216 | 232.8 | 232.8 | +15.1 (+6.94%) | 361,899 |
| 7 Jul 2005 | INR | 221.9 | 222.25 | 215 | 217.7 | 217.7 | -2.35 (-1.07%) | 57,563 |
| 6 Jul 2005 | INR | 224 | 226.5 | 219 | 220.05 | 220.05 | -5.3 (-2.35%) | 90,456 |
| 5 Jul 2005 | INR | 228.1 | 229 | 224.75 | 225.35 | 225.35 | -1.25 (-0.55%) | 94,416 |
| 4 Jul 2005 | INR | 227.8 | 232 | 225 | 226.6 | 226.6 | +1 (+0.44%) | 221,109 |
| 1 Jul 2005 | INR | 217.2 | 231.5 | 217 | 225.6 | 225.6 | +8.85 (+4.08%) | 503,298 |
| 30 Jun 2005 | INR | 211.8 | 226 | 208 | 216.75 | 216.75 | +8.1 (+3.88%) | 338,436 |
| 29 Jun 2005 | INR | 211 | 213 | 208 | 208.65 | 208.65 | -1.25 (-0.60%) | 43,210 |
| 28 Jun 2005 | INR | 214 | 214 | 209 | 209.9 | 209.9 | -0.35 (-0.17%) | 97,867 |
| 27 Jun 2005 | INR | 211.9 | 214.45 | 210 | 210.25 | 210.25 | 0.0 (0.0%) | 59,280 |
| 24 Jun 2005 | INR | 212.6 | 218 | 208.5 | 210.25 | 210.25 | -1.65 (-0.78%) | 123,794 |
| 23 Jun 2005 | INR | 214.2 | 214.95 | 210 | 211.9 | 211.9 | -1.15 (-0.54%) | 55,951 |
| 22 Jun 2005 | INR | 218 | 218.5 | 211 | 213.05 | 213.05 | -0.3 (-0.14%) | 127,085 |
| 21 Jun 2005 | INR | 213 | 218.45 | 211.5 | 213.35 | 213.35 | +0.8 (+0.38%) | 124,954 |
| 20 Jun 2005 | INR | 212 | 214 | 208 | 212.55 | 212.55 | -0.1 (-0.05%) | 141,175 |
| 17 Jun 2005 | INR | 219.95 | 220 | 210 | 212.65 | 212.65 | -8.45 (-3.82%) | 180,396 |
| 16 Jun 2005 | INR | 221.95 | 224.65 | 212.6 | 221.1 | 221.1 | +0.9 (+0.41%) | 421,967 |
| 15 Jun 2005 | INR | 212 | 225.45 | 211 | 220.2 | 220.2 | +8.55 (+4.04%) | 828,243 |
| 14 Jun 2005 | INR | 216.2 | 217.6 | 210 | 211.65 | 211.65 | -4.45 (-2.06%) | 300,841 |
| 13 Jun 2005 | INR | 227.5 | 228 | 215 | 216.1 | 216.1 | -10.95 (-4.82%) | 774,360 |
| 10 Jun 2005 | INR | 216 | 230 | 215.25 | 227.05 | 227.05 | +10.2 (+4.70%) | 4,711,491 |
| 9 Jun 2005 | INR | 197.95 | 220.7 | 197.25 | 216.85 | 216.85 | +21 (+10.72%) | 2,176,923 |
| 8 Jun 2005 | INR | 184.9 | 200.55 | 184.25 | 195.85 | 195.85 | +12.95 (+7.08%) | 744,434 |
