| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2005 | INR | 0 | 0 | 0 | 570 | 570 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 566.05 | 570 | 562.55 | 570 | 570 | -1 (-0.18%) | 2,460 |
| 26 Jul 2005 | INR | 570 | 580 | 566.5 | 571 | 571 | -9.1 (-1.57%) | 20,530 |
| 25 Jul 2005 | INR | 595 | 595 | 577 | 580.1 | 580.1 | -10.3 (-1.74%) | 6,877 |
| 22 Jul 2005 | INR | 599 | 605 | 581.5 | 590.4 | 590.4 | -0.6 (-0.10%) | 8,838 |
| 21 Jul 2005 | INR | 590.25 | 595.9 | 588.25 | 591 | 591 | +2.75 (+0.47%) | 17,693 |
| 20 Jul 2005 | INR | 575 | 611 | 575 | 588.25 | 588.25 | +19.7 (+3.46%) | 47,892 |
| 19 Jul 2005 | INR | 545 | 574.9 | 535 | 568.55 | 568.55 | +23.95 (+4.40%) | 80,947 |
| 18 Jul 2005 | INR | 553 | 553.5 | 543 | 544.6 | 544.6 | -8.4 (-1.52%) | 84,259 |
| 15 Jul 2005 | INR | 550.05 | 558.7 | 550 | 553 | 553 | -1.5 (-0.27%) | 4,538 |
| 14 Jul 2005 | INR | 545 | 559.95 | 533.25 | 554.5 | 554.5 | +4.5 (+0.82%) | 162,042 |
| 13 Jul 2005 | INR | 551.05 | 557.9 | 550 | 550 | 550 | 0.0 (0.0%) | 10,455 |
| 12 Jul 2005 | INR | 561.75 | 561.75 | 548.1 | 550 | 550 | -8.75 (-1.57%) | 3,033 |
| 11 Jul 2005 | INR | 559 | 560.7 | 555.05 | 558.75 | 558.75 | +7.75 (+1.41%) | 9,625 |
| 8 Jul 2005 | INR | 553.95 | 555 | 546.05 | 551 | 551 | +1.35 (+0.25%) | 6,648 |
| 7 Jul 2005 | INR | 546 | 553 | 542.05 | 549.65 | 549.65 | -0.35 (-0.06%) | 14,398 |
| 6 Jul 2005 | INR | 545 | 555 | 545 | 550 | 550 | +9 (+1.66%) | 10,780 |
| 5 Jul 2005 | INR | 550 | 559.45 | 540.7 | 541 | 541 | -9.2 (-1.67%) | 163,497 |
| 4 Jul 2005 | INR | 535 | 557.9 | 533.5 | 550.2 | 550.2 | +15.1 (+2.82%) | 172,304 |
| 1 Jul 2005 | INR | 502.25 | 539 | 500 | 535.1 | 535.1 | +30.9 (+6.13%) | 44,834 |
| 30 Jun 2005 | INR | 499 | 505 | 493 | 504.2 | 504.2 | +11.2 (+2.27%) | 8,354 |
| 29 Jun 2005 | INR | 490 | 495.5 | 487.05 | 493 | 493 | +6.95 (+1.43%) | 5,227 |
| 28 Jun 2005 | INR | 504 | 504 | 483 | 486.05 | 486.05 | -3.65 (-0.75%) | 22,914 |
| 27 Jun 2005 | INR | 498 | 501 | 485.55 | 489.7 | 489.7 | -5.35 (-1.08%) | 58,490 |
| 24 Jun 2005 | INR | 496.25 | 504.45 | 492 | 495.05 | 495.05 | -4.95 (-0.99%) | 88,612 |
| 23 Jun 2005 | INR | 516 | 516 | 494.25 | 500 | 500 | -10 (-1.96%) | 127,888 |
| 22 Jun 2005 | INR | 515 | 516 | 505 | 510 | 510 | -5 (-0.97%) | 5,599 |
| 21 Jun 2005 | INR | 506 | 515 | 497.1 | 515 | 515 | +4 (+0.78%) | 46,528 |
| 20 Jun 2005 | INR | 491.25 | 517 | 491.25 | 511 | 511 | +15 (+3.02%) | 18,651 |
| 17 Jun 2005 | INR | 508 | 510 | 496 | 496 | 496 | -14.9 (-2.92%) | 8,796 |
