| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2005 | INR | 790 | 799 | 756.05 | 756.05 | 75.605 | -19.95 (-2.57%) | 1,960 |
| 26 Jul 2005 | INR | 770 | 850 | 755 | 776 | 77.6 | +29.55 (+3.96%) | 8,097 |
| 25 Jul 2005 | INR | 640 | 749.95 | 640 | 746.45 | 74.645 | +99.1 (+15.31%) | 5,183 |
| 22 Jul 2005 | INR | 638 | 650 | 630 | 647.35 | 64.735 | +11.8 (+1.86%) | 1,427 |
| 21 Jul 2005 | INR | 646 | 650 | 629 | 635.55 | 63.555 | -4.45 (-0.70%) | 985 |
| 20 Jul 2005 | INR | 643 | 650 | 635 | 640 | 64 | -1 (-0.16%) | 1,263 |
| 19 Jul 2005 | INR | 635 | 669.85 | 632.5 | 641 | 64.1 | +16 (+2.56%) | 1,909 |
| 18 Jul 2005 | INR | 615 | 641 | 610 | 625 | 62.5 | +10 (+1.63%) | 2,342 |
| 15 Jul 2005 | INR | 572.65 | 619.75 | 572.65 | 615 | 61.5 | +35 (+6.03%) | 5,758 |
| 14 Jul 2005 | INR | 580 | 597.85 | 580 | 580 | 58 | -1.05 (-0.18%) | 486 |
| 13 Jul 2005 | INR | 595 | 598.8 | 581.05 | 581.05 | 58.105 | -7.25 (-1.23%) | 81 |
| 12 Jul 2005 | INR | 590 | 598.95 | 580.05 | 588.3 | 58.83 | +1.3 (+0.22%) | 404 |
| 11 Jul 2005 | INR | 549 | 612.95 | 549 | 587 | 58.7 | -5.5 (-0.93%) | 323 |
| 8 Jul 2005 | INR | 599.85 | 604.95 | 592 | 592.5 | 59.25 | +0.55 (+0.09%) | 339 |
| 7 Jul 2005 | INR | 639.9 | 639.9 | 578.05 | 591.95 | 59.195 | -3.05 (-0.51%) | 252 |
| 6 Jul 2005 | INR | 604.85 | 604.9 | 591.8 | 595 | 59.5 | -4.85 (-0.81%) | 262 |
| 5 Jul 2005 | INR | 595.25 | 608.95 | 590 | 599.85 | 59.985 | -9.9 (-1.62%) | 350 |
| 4 Jul 2005 | INR | 615 | 636 | 601.15 | 609.75 | 60.975 | +18.75 (+3.17%) | 418 |
| 1 Jul 2005 | INR | 595 | 601.9 | 591 | 591 | 59.1 | -3.75 (-0.63%) | 268 |
| 30 Jun 2005 | INR | 582.55 | 600 | 582.55 | 594.75 | 59.475 | -5.2 (-0.87%) | 210 |
| 29 Jun 2005 | INR | 605 | 609.75 | 586 | 599.95 | 59.995 | -0.05 (-0.01%) | 161 |
| 28 Jun 2005 | INR | 609 | 617.5 | 595.2 | 600 | 60 | -4 (-0.66%) | 1,058 |
| 27 Jun 2005 | INR | 596 | 615 | 596 | 604 | 60.4 | +8.5 (+1.43%) | 763 |
| 24 Jun 2005 | INR | 588 | 596.9 | 588 | 595.5 | 59.55 | +16.5 (+2.85%) | 651 |
| 23 Jun 2005 | INR | 590 | 590 | 551.05 | 579 | 57.9 | +7 (+1.22%) | 464 |
| 22 Jun 2005 | INR | 585 | 586 | 572 | 572 | 57.2 | +2.15 (+0.38%) | 232 |
| 21 Jun 2005 | INR | 585 | 594 | 562.1 | 569.85 | 56.985 | -16.15 (-2.76%) | 412 |
| 20 Jun 2005 | INR | 601 | 601 | 585 | 586 | 58.6 | -3.2 (-0.54%) | 201 |
| 17 Jun 2005 | INR | 601 | 601 | 580.05 | 589.2 | 58.92 | -15.8 (-2.61%) | 600 |
| 16 Jun 2005 | INR | 623.8 | 623.8 | 599 | 605 | 60.5 | -14 (-2.26%) | 607 |
