| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2005 | INR | 575.8 | 659.9 | 575 | 631.45 | 631.45 | +27.95 (+4.63%) | 821,820 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 603.5 | 603.5 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 580 | 608 | 580 | 603.5 | 603.5 | -10.5 (-1.71%) | 119,200 |
| 26 Jul 2005 | INR | 601 | 614 | 595 | 614 | 614 | +10.65 (+1.77%) | 52,420 |
| 25 Jul 2005 | INR | 614 | 614 | 601.3 | 603.35 | 603.35 | +8.35 (+1.40%) | 69,620 |
| 22 Jul 2005 | INR | 600 | 605 | 562.05 | 595 | 595 | +4.5 (+0.76%) | 141,000 |
| 21 Jul 2005 | INR | 578 | 597.5 | 578 | 590.5 | 590.5 | -3.45 (-0.58%) | 29,420 |
| 20 Jul 2005 | INR | 564 | 594 | 564 | 593.95 | 593.95 | +5.55 (+0.94%) | 128,690 |
| 19 Jul 2005 | INR | 580 | 591 | 580 | 588.4 | 588.4 | +1.4 (+0.24%) | 47,870 |
| 18 Jul 2005 | INR | 580 | 590 | 576.5 | 587 | 587 | +10.55 (+1.83%) | 158,930 |
| 15 Jul 2005 | INR | 568 | 578 | 568 | 576.45 | 576.45 | +6.9 (+1.21%) | 33,200 |
| 14 Jul 2005 | INR | 570 | 575 | 565.5 | 569.55 | 569.55 | +6.55 (+1.16%) | 110,850 |
| 13 Jul 2005 | INR | 536 | 573 | 536 | 563 | 563 | +9.15 (+1.65%) | 325,180 |
| 12 Jul 2005 | INR | 554 | 556.85 | 549 | 553.85 | 553.85 | -2.15 (-0.39%) | 52,360 |
| 11 Jul 2005 | INR | 556 | 559 | 551 | 556 | 556 | +3.8 (+0.69%) | 25,290 |
| 8 Jul 2005 | INR | 551 | 560 | 542.85 | 552.2 | 552.2 | +2.5 (+0.45%) | 148,130 |
| 7 Jul 2005 | INR | 554.85 | 560.5 | 547.5 | 549.7 | 549.7 | +1.75 (+0.32%) | 45,380 |
| 6 Jul 2005 | INR | 525 | 566 | 525 | 547.95 | 547.95 | +3.85 (+0.71%) | 469,640 |
| 5 Jul 2005 | INR | 560 | 560 | 543.5 | 544.1 | 544.1 | -8.2 (-1.48%) | 254,890 |
| 4 Jul 2005 | INR | 529.8 | 560 | 529.35 | 552.3 | 552.3 | +22.3 (+4.21%) | 67,870 |
| 1 Jul 2005 | INR | 525 | 532 | 523.6 | 530 | 530 | +4 (+0.76%) | 7,120 |
| 30 Jun 2005 | INR | 525.05 | 526.2 | 522.55 | 526 | 526 | +1.75 (+0.33%) | 32,190 |
| 29 Jun 2005 | INR | 525 | 532.45 | 523 | 524.25 | 524.25 | -0.75 (-0.14%) | 26,000 |
| 28 Jun 2005 | INR | 530 | 530 | 523 | 525 | 525 | -4.9 (-0.92%) | 101,880 |
| 27 Jun 2005 | INR | 540 | 540 | 520 | 529.9 | 529.9 | -7.1 (-1.32%) | 57,260 |
| 24 Jun 2005 | INR | 532.6 | 544 | 532.5 | 537 | 537 | -3 (-0.56%) | 46,570 |
| 23 Jun 2005 | INR | 533 | 545 | 527.75 | 540 | 540 | +11 (+2.08%) | 21,950 |
| 22 Jun 2005 | INR | 521 | 540 | 520 | 529 | 529 | -5.9 (-1.10%) | 30,880 |
| 21 Jun 2005 | INR | 530 | 534.9 | 516 | 534.9 | 534.9 | +8.9 (+1.69%) | 60,940 |
| 20 Jun 2005 | INR | 549.5 | 550 | 520 | 526 | 526 | -23.95 (-4.35%) | 21,040 |
