| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2005 | INR | 0 | 0 | 0 | 322 | 322 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 321.5 | 326.5 | 321.5 | 322 | 322 | -2.4 (-0.74%) | 464 |
| 26 Jul 2005 | INR | 326 | 326 | 323.25 | 324.4 | 324.4 | -3.6 (-1.10%) | 1,161 |
| 25 Jul 2005 | INR | 322 | 331 | 322 | 328 | 328 | -2.05 (-0.62%) | 1,907 |
| 22 Jul 2005 | INR | 330 | 332 | 327.05 | 330.05 | 330.05 | +0.05 (+0.02%) | 2,122 |
| 21 Jul 2005 | INR | 322.1 | 330 | 322.1 | 330 | 330 | +3 (+0.92%) | 2,560 |
| 20 Jul 2005 | INR | 325.1 | 330 | 325.1 | 327 | 327 | -4 (-1.21%) | 1,085 |
| 19 Jul 2005 | INR | 325 | 331 | 324.55 | 331 | 331 | +4 (+1.22%) | 1,149 |
| 18 Jul 2005 | INR | 330 | 331.9 | 322.1 | 327 | 327 | +0.9 (+0.28%) | 1,959 |
| 15 Jul 2005 | INR | 322.05 | 330 | 322.05 | 326.1 | 326.1 | +9.1 (+2.87%) | 16,708 |
| 14 Jul 2005 | INR | 321 | 325.75 | 317 | 317 | 317 | -5 (-1.55%) | 1,707 |
| 13 Jul 2005 | INR | 325.1 | 330 | 322 | 322 | 322 | -14 (-4.17%) | 2,230 |
| 12 Jul 2005 | INR | 323 | 336 | 320 | 336 | 336 | +12 (+3.70%) | 2,790 |
| 11 Jul 2005 | INR | 328 | 328 | 319.25 | 324 | 324 | +1.75 (+0.54%) | 1,586 |
| 8 Jul 2005 | INR | 326.95 | 328.7 | 318.15 | 322.25 | 322.25 | +0.25 (+0.08%) | 1,365 |
| 7 Jul 2005 | INR | 325 | 327.7 | 322 | 322 | 322 | -6.6 (-2.01%) | 1,017 |
| 6 Jul 2005 | INR | 315.95 | 334.5 | 315 | 328.6 | 328.6 | +11.7 (+3.69%) | 3,278 |
| 5 Jul 2005 | INR | 316 | 319.45 | 312.5 | 316.9 | 316.9 | -1.9 (-0.60%) | 1,040 |
| 4 Jul 2005 | INR | 330 | 330 | 313 | 318.8 | 318.8 | -5.2 (-1.60%) | 2,567 |
| 1 Jul 2005 | INR | 316.4 | 324 | 315 | 324 | 324 | -2 (-0.61%) | 1,176 |
| 30 Jun 2005 | INR | 319 | 329.9 | 319 | 326 | 326 | +6 (+1.88%) | 5,437 |
| 29 Jun 2005 | INR | 303 | 320 | 297 | 320 | 320 | +17.9 (+5.93%) | 2,446 |
| 28 Jun 2005 | INR | 312.1 | 312.1 | 302.1 | 302.1 | 302.1 | -15.9 (-5%) | 4,010 |
| 27 Jun 2005 | INR | 319.9 | 320 | 307 | 318 | 318 | +0.5 (+0.16%) | 4,860 |
| 24 Jun 2005 | INR | 316 | 322.5 | 316 | 317.5 | 317.5 | +2.9 (+0.92%) | 1,063 |
| 23 Jun 2005 | INR | 322 | 322 | 310.25 | 314.6 | 314.6 | -6.55 (-2.04%) | 3,796 |
| 22 Jun 2005 | INR | 319.7 | 323.5 | 291.2 | 321.15 | 321.15 | +5.15 (+1.63%) | 2,707 |
| 21 Jun 2005 | INR | 313.7 | 324 | 311 | 316 | 316 | -6 (-1.86%) | 3,650 |
| 20 Jun 2005 | INR | 330 | 344.95 | 318.15 | 322 | 322 | -4.3 (-1.32%) | 4,617 |
| 17 Jun 2005 | INR | 330 | 337.3 | 320 | 326.3 | 326.3 | -5.65 (-1.70%) | 12,046 |
