| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2005 | INR | 720 | 729.9 | 713.1 | 717.05 | 717.05 | -2.2 (-0.31%) | 2,530,957 |
| 10 Aug 2005 | INR | 711 | 722 | 709.8 | 719.25 | 719.25 | +11.95 (+1.69%) | 2,285,393 |
| 9 Aug 2005 | INR | 715 | 724.5 | 702.5 | 707.3 | 707.3 | -4.2 (-0.59%) | 3,706,920 |
| 8 Aug 2005 | INR | 731 | 738.85 | 707.55 | 711.5 | 711.5 | -14.25 (-1.96%) | 4,055,921 |
| 5 Aug 2005 | INR | 734.45 | 734.45 | 723.25 | 725.75 | 725.75 | -3.25 (-0.45%) | 5,009,274 |
| 4 Aug 2005 | INR | 724.8 | 749 | 720.65 | 729 | 729 | +15.3 (+2.14%) | 6,839,264 |
| 3 Aug 2005 | INR | 741 | 760 | 710 | 713.7 | 713.7 | -28.25 (-3.81%) | 13,631,871 |
| 2 Aug 2005 | INR | 707 | 746.9 | 707 | 741.95 | 741.95 | +33.85 (+4.78%) | 3,981,464 |
| 1 Aug 2005 | INR | 698 | 709.95 | 693.1 | 708.1 | 708.1 | +5.2 (+0.74%) | 1,417,787 |
| 29 Jul 2005 | INR | 699.9 | 711.35 | 694 | 702.9 | 702.9 | +4.5 (+0.64%) | 2,574,381 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 698.4 | 698.4 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 692.5 | 704.9 | 689.5 | 698.4 | 698.4 | +7.35 (+1.06%) | 3,257,267 |
| 26 Jul 2005 | INR | 689.1 | 692.5 | 680.2 | 691.05 | 691.05 | +3.6 (+0.52%) | 1,709,819 |
| 25 Jul 2005 | INR | 688 | 695.6 | 685.05 | 687.45 | 687.45 | -2.25 (-0.33%) | 1,676,400 |
| 22 Jul 2005 | INR | 673.25 | 691.9 | 673.25 | 689.7 | 689.7 | +10.95 (+1.61%) | 1,347,748 |
| 21 Jul 2005 | INR | 682 | 686 | 670.5 | 678.75 | 678.75 | -0.1 (-0.01%) | 1,497,085 |
| 20 Jul 2005 | INR | 666 | 682.5 | 666 | 678.85 | 678.85 | +14.05 (+2.11%) | 1,700,400 |
| 19 Jul 2005 | INR | 663 | 671.1 | 661.25 | 664.8 | 664.8 | +3.55 (+0.54%) | 1,406,054 |
| 18 Jul 2005 | INR | 670 | 674 | 658 | 661.25 | 661.25 | -5.35 (-0.80%) | 7,984,609 |
| 15 Jul 2005 | INR | 645 | 669.65 | 644.9 | 666.6 | 666.6 | +24.5 (+3.82%) | 2,862,191 |
| 14 Jul 2005 | INR | 631.25 | 647 | 621.6 | 642.1 | 642.1 | +11.4 (+1.81%) | 3,185,816 |
| 13 Jul 2005 | INR | 638 | 642.4 | 629 | 630.7 | 630.7 | -7.5 (-1.18%) | 1,063,047 |
| 12 Jul 2005 | INR | 632 | 643.5 | 630.55 | 638.2 | 638.2 | +5.25 (+0.83%) | 2,075,471 |
| 11 Jul 2005 | INR | 625 | 635.4 | 622.5 | 632.95 | 632.95 | +12.35 (+1.99%) | 1,513,978 |
| 8 Jul 2005 | INR | 625 | 629.7 | 615.1 | 620.6 | 620.6 | +6.75 (+1.10%) | 2,240,229 |
| 7 Jul 2005 | INR | 642 | 645 | 609.05 | 613.85 | 613.85 | -31.25 (-4.84%) | 3,644,336 |
| 6 Jul 2005 | INR | 640 | 646.8 | 640 | 645.1 | 645.1 | +6.85 (+1.07%) | 2,191,982 |
| 5 Jul 2005 | INR | 642.95 | 650 | 636.5 | 638.25 | 638.25 | -5.6 (-0.87%) | 1,696,239 |
| 4 Jul 2005 | INR | 641 | 649.25 | 639 | 643.85 | 643.85 | +4.2 (+0.66%) | 1,284,644 |
| 1 Jul 2005 | INR | 642.05 | 645 | 637.1 | 639.65 | 639.65 | -2.25 (-0.35%) | 890,643 |
