| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2005 | INR | 0 | 0 | 0 | 370.55 | 370.55 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 367.05 | 375 | 367.05 | 370.55 | 370.55 | +3.55 (+0.97%) | 1,366 |
| 26 Jul 2005 | INR | 357.05 | 370 | 357.05 | 367 | 367 | -2.7 (-0.73%) | 55,017 |
| 25 Jul 2005 | INR | 359 | 380 | 359 | 369.7 | 369.7 | +10.7 (+2.98%) | 79,059 |
| 22 Jul 2005 | INR | 364 | 364 | 359 | 359 | 359 | -5 (-1.37%) | 1,548 |
| 21 Jul 2005 | INR | 363 | 368 | 360 | 364 | 364 | +3.95 (+1.10%) | 6,462 |
| 20 Jul 2005 | INR | 359.45 | 368 | 357.5 | 360.05 | 360.05 | +3.75 (+1.05%) | 25,129 |
| 19 Jul 2005 | INR | 369.85 | 369.85 | 352.1 | 356.3 | 356.3 | +4.6 (+1.31%) | 43,968 |
| 18 Jul 2005 | INR | 351.1 | 353 | 351 | 351.7 | 351.7 | +0.05 (+0.01%) | 1,351 |
| 15 Jul 2005 | INR | 372 | 372.2 | 351.05 | 351.65 | 351.65 | +0.9 (+0.26%) | 2,254 |
| 14 Jul 2005 | INR | 355.2 | 357 | 350 | 350.75 | 350.75 | -4.25 (-1.20%) | 6,130 |
| 13 Jul 2005 | INR | 351 | 361 | 351 | 355 | 355 | +4.75 (+1.36%) | 5,494 |
| 12 Jul 2005 | INR | 351 | 356 | 350 | 350.25 | 350.25 | -2.75 (-0.78%) | 1,675 |
| 11 Jul 2005 | INR | 355 | 359.2 | 340.05 | 353 | 353 | +3 (+0.86%) | 11,183 |
| 8 Jul 2005 | INR | 355.1 | 355.1 | 350 | 350 | 350 | -6 (-1.69%) | 6,217 |
| 7 Jul 2005 | INR | 352 | 356 | 348.1 | 356 | 356 | +6 (+1.71%) | 2,946 |
| 6 Jul 2005 | INR | 350 | 351.05 | 350 | 350 | 350 | -6 (-1.69%) | 1,302 |
| 5 Jul 2005 | INR | 360 | 361 | 356 | 356 | 356 | -2.3 (-0.64%) | 7,390 |
| 4 Jul 2005 | INR | 362 | 372 | 356.25 | 358.3 | 358.3 | +7.25 (+2.07%) | 4,045 |
| 1 Jul 2005 | INR | 342 | 365 | 340 | 351.05 | 351.05 | +16.05 (+4.79%) | 9,577 |
| 30 Jun 2005 | INR | 345 | 347.85 | 333 | 335 | 335 | -1.25 (-0.37%) | 1,487 |
| 29 Jun 2005 | INR | 333.3 | 341 | 333.3 | 336.25 | 336.25 | -4.75 (-1.39%) | 790 |
| 28 Jun 2005 | INR | 342 | 343.9 | 340 | 341 | 341 | -2.8 (-0.81%) | 416 |
| 27 Jun 2005 | INR | 340.25 | 345 | 338 | 343.8 | 343.8 | -3.7 (-1.06%) | 76,230 |
| 24 Jun 2005 | INR | 331.2 | 356 | 331.2 | 347.5 | 347.5 | +12.4 (+3.70%) | 29,284 |
| 23 Jun 2005 | INR | 330 | 340 | 330 | 335.1 | 335.1 | +1.1 (+0.33%) | 2,419 |
| 22 Jun 2005 | INR | 331 | 336.45 | 330 | 334 | 334 | +4 (+1.21%) | 2,379 |
| 21 Jun 2005 | INR | 326 | 335 | 326 | 330 | 330 | +4.7 (+1.44%) | 2,040 |
| 20 Jun 2005 | INR | 335.05 | 335.05 | 322 | 325.3 | 325.3 | -15.7 (-4.60%) | 985 |
| 17 Jun 2005 | INR | 387 | 387.85 | 336.25 | 341 | 341 | +5.9 (+1.76%) | 4,038 |
