| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2005 | INR | 0 | 0 | 0 | 831 | 831 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 831 | 837.45 | 830.5 | 831 | 831 | -9 (-1.07%) | 827 |
| 26 Jul 2005 | INR | 830 | 842 | 830 | 840 | 840 | -0.1 (-0.01%) | 25,799 |
| 25 Jul 2005 | INR | 831.1 | 841.95 | 831.1 | 840.1 | 840.1 | -2.15 (-0.26%) | 3,138 |
| 22 Jul 2005 | INR | 842 | 848.8 | 825 | 842.25 | 842.25 | +0.8 (+0.10%) | 6,232 |
| 21 Jul 2005 | INR | 860 | 860 | 838 | 841.45 | 841.45 | -17.05 (-1.99%) | 1,459 |
| 20 Jul 2005 | INR | 860 | 867 | 857 | 858.5 | 858.5 | -1.6 (-0.19%) | 35,584 |
| 19 Jul 2005 | INR | 856.05 | 863 | 855 | 860.1 | 860.1 | +0.1 (+0.01%) | 29,145 |
| 18 Jul 2005 | INR | 855 | 868 | 852.6 | 860 | 860 | +2 (+0.23%) | 46,715 |
| 15 Jul 2005 | INR | 852 | 864.9 | 852 | 858 | 858 | +4.55 (+0.53%) | 46,899 |
| 14 Jul 2005 | INR | 850 | 857 | 850 | 853.45 | 853.45 | +5.9 (+0.70%) | 11,860 |
| 13 Jul 2005 | INR | 845 | 868 | 843 | 847.55 | 847.55 | +6.7 (+0.80%) | 36,644 |
| 12 Jul 2005 | INR | 808 | 890.55 | 807.2 | 840.85 | 840.85 | +23.85 (+2.92%) | 19,902 |
| 11 Jul 2005 | INR | 825 | 828.9 | 810.05 | 817 | 817 | -3.1 (-0.38%) | 7,204 |
| 8 Jul 2005 | INR | 826 | 829.7 | 810 | 820.1 | 820.1 | -0.5 (-0.06%) | 4,770 |
| 7 Jul 2005 | INR | 833.9 | 833.9 | 815 | 820.6 | 820.6 | -9.75 (-1.17%) | 3,892 |
| 6 Jul 2005 | INR | 825 | 837.9 | 823.15 | 830.35 | 830.35 | +5.55 (+0.67%) | 6,502 |
| 5 Jul 2005 | INR | 845 | 845 | 820 | 824.8 | 824.8 | -18 (-2.14%) | 7,351 |
| 4 Jul 2005 | INR | 844.75 | 855 | 837.5 | 842.8 | 842.8 | +5.6 (+0.67%) | 14,266 |
| 1 Jul 2005 | INR | 790 | 840 | 788 | 837.2 | 837.2 | +39.85 (+5.00%) | 59,423 |
| 30 Jun 2005 | INR | 772 | 800 | 764 | 797.35 | 797.35 | +34.95 (+4.58%) | 27,949 |
| 29 Jun 2005 | INR | 764 | 769 | 742.1 | 762.4 | 762.4 | +1.6 (+0.21%) | 16,949 |
| 28 Jun 2005 | INR | 754.95 | 767 | 754.95 | 760.8 | 760.8 | +17.1 (+2.30%) | 14,622 |
| 27 Jun 2005 | INR | 735.5 | 759 | 735.5 | 743.7 | 743.7 | +4.7 (+0.64%) | 15,622 |
| 24 Jun 2005 | INR | 730 | 739 | 730 | 739 | 739 | +7 (+0.96%) | 3,724 |
| 23 Jun 2005 | INR | 731 | 735 | 720 | 732 | 732 | +9.75 (+1.35%) | 4,138 |
| 22 Jun 2005 | INR | 735 | 736.9 | 722.25 | 722.25 | 722.25 | -16.7 (-2.26%) | 4,586 |
| 21 Jun 2005 | INR | 736.2 | 741 | 730 | 738.95 | 738.95 | -4.75 (-0.64%) | 3,225 |
| 20 Jun 2005 | INR | 740 | 745 | 739 | 743.7 | 743.7 | +12.45 (+1.70%) | 8,123 |
| 17 Jun 2005 | INR | 743 | 744.9 | 731 | 731.25 | 731.25 | -4.85 (-0.66%) | 2,581 |
