| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2005 | INR | 335 | 342.5 | 334 | 340 | 68 | +4 (+1.19%) | 27,230 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 336 | 67.2 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 338 | 342 | 328 | 336 | 67.2 | -4 (-1.18%) | 11,285 |
| 26 Jul 2005 | INR | 328 | 345 | 328 | 340 | 68 | -1 (-0.29%) | 14,890 |
| 25 Jul 2005 | INR | 344.8 | 344.9 | 339.05 | 341 | 68.2 | +0.95 (+0.28%) | 15,980 |
| 22 Jul 2005 | INR | 341 | 345 | 340 | 340.05 | 68.01 | -2.45 (-0.72%) | 8,305 |
| 21 Jul 2005 | INR | 337.05 | 343.9 | 337.05 | 342.5 | 68.5 | +2 (+0.59%) | 23,075 |
| 20 Jul 2005 | INR | 333.5 | 344 | 333.5 | 340.5 | 68.1 | -0.25 (-0.07%) | 21,115 |
| 19 Jul 2005 | INR | 350 | 351 | 340 | 340.75 | 68.15 | +4.9 (+1.46%) | 18,995 |
| 18 Jul 2005 | INR | 336.05 | 342 | 330 | 335.85 | 67.17 | +1.3 (+0.39%) | 11,670 |
| 15 Jul 2005 | INR | 330 | 342 | 330 | 334.55 | 66.91 | -0.35 (-0.10%) | 22,325 |
| 14 Jul 2005 | INR | 331 | 335 | 322.5 | 334.9 | 66.98 | +4.65 (+1.41%) | 13,655 |
| 13 Jul 2005 | INR | 320 | 335 | 320 | 330.25 | 66.05 | +0.25 (+0.08%) | 20,260 |
| 12 Jul 2005 | INR | 324 | 330.85 | 321 | 330 | 66 | +7.4 (+2.29%) | 46,730 |
| 11 Jul 2005 | INR | 324.65 | 325.5 | 317 | 322.6 | 64.52 | -7.4 (-2.24%) | 11,900 |
| 8 Jul 2005 | INR | 329 | 338 | 327.2 | 330 | 66 | +0.5 (+0.15%) | 22,675 |
| 7 Jul 2005 | INR | 328.75 | 332 | 322.9 | 329.5 | 65.9 | +6.4 (+1.98%) | 37,130 |
| 6 Jul 2005 | INR | 315 | 324.9 | 315 | 323.1 | 64.62 | +11.6 (+3.72%) | 23,135 |
| 5 Jul 2005 | INR | 329.7 | 329.7 | 309 | 311.5 | 62.3 | -7.5 (-2.35%) | 16,195 |
| 4 Jul 2005 | INR | 305 | 319 | 303.5 | 319 | 63.8 | +19 (+6.33%) | 15,790 |
| 1 Jul 2005 | INR | 300.15 | 301.8 | 300 | 300 | 60 | -3 (-0.99%) | 8,645 |
| 30 Jun 2005 | INR | 301.25 | 303 | 295 | 303 | 60.6 | +2 (+0.66%) | 16,500 |
| 29 Jun 2005 | INR | 306 | 306 | 301 | 301 | 60.2 | -4 (-1.31%) | 6,150 |
| 28 Jun 2005 | INR | 297.5 | 307 | 297.5 | 305 | 61 | 0.0 (0.0%) | 11,495 |
| 27 Jun 2005 | INR | 300 | 305 | 296 | 305 | 61 | +5.5 (+1.84%) | 72,725 |
| 24 Jun 2005 | INR | 296 | 305 | 296 | 299.5 | 59.9 | +2 (+0.67%) | 12,175 |
| 23 Jun 2005 | INR | 294.5 | 303.95 | 294.5 | 297.5 | 59.5 | -2.5 (-0.83%) | 3,570 |
| 22 Jun 2005 | INR | 306 | 309 | 300 | 300 | 60 | -11 (-3.54%) | 16,895 |
| 21 Jun 2005 | INR | 303 | 311 | 300 | 311 | 62.2 | +8 (+2.64%) | 49,830 |
| 20 Jun 2005 | INR | 300.25 | 305 | 300.05 | 303 | 60.6 | -5.5 (-1.78%) | 2,545 |
