| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2005 | INR | 852.5 | 852.5 | 852.5 | 852.5 | 170.5 | +77.5 (+10%) | 2,055 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 775 | 155 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 775 | 775 | 775 | 775 | 155 | +70.45 (+10.00%) | 1,806 |
| 26 Jul 2005 | INR | 700 | 720.8 | 675.1 | 704.55 | 140.91 | +49.25 (+7.52%) | 16,986 |
| 25 Jul 2005 | INR | 619 | 655.3 | 617 | 655.3 | 131.06 | +59.55 (+10.00%) | 9,038 |
| 22 Jul 2005 | INR | 560 | 595.75 | 550.05 | 595.75 | 119.15 | +54.15 (+10.00%) | 9,440 |
| 21 Jul 2005 | INR | 549.9 | 568.9 | 530 | 541.6 | 108.32 | +4.35 (+0.81%) | 4,342 |
| 20 Jul 2005 | INR | 530 | 540 | 515 | 537.25 | 107.45 | +30.3 (+5.98%) | 7,093 |
| 19 Jul 2005 | INR | 530 | 532 | 496.1 | 506.95 | 101.39 | -5.95 (-1.16%) | 4,277 |
| 18 Jul 2005 | INR | 466.7 | 513.35 | 466.7 | 512.9 | 102.58 | +47.9 (+10.30%) | 7,601 |
| 15 Jul 2005 | INR | 450 | 478.8 | 445.35 | 465 | 93 | +15.6 (+3.47%) | 3,779 |
| 14 Jul 2005 | INR | 455 | 455.05 | 446 | 449.4 | 89.88 | -1.2 (-0.27%) | 1,312 |
| 13 Jul 2005 | INR | 459.95 | 462.95 | 450 | 450.6 | 90.12 | -7.4 (-1.62%) | 1,687 |
| 12 Jul 2005 | INR | 440.05 | 468.7 | 440.05 | 458 | 91.6 | -7 (-1.51%) | 1,512 |
| 11 Jul 2005 | INR | 441 | 470.4 | 441 | 465 | 93 | +19.9 (+4.47%) | 9,051 |
| 8 Jul 2005 | INR | 435 | 455 | 435 | 445.1 | 89.02 | +9.1 (+2.09%) | 1,321 |
| 7 Jul 2005 | INR | 440 | 462 | 435 | 436 | 87.2 | -4.05 (-0.92%) | 4,745 |
| 6 Jul 2005 | INR | 454.95 | 454.95 | 440 | 440.05 | 88.01 | -2.95 (-0.67%) | 805 |
| 5 Jul 2005 | INR | 440 | 457.8 | 437 | 443 | 88.6 | +7 (+1.61%) | 5,623 |
| 4 Jul 2005 | INR | 429.45 | 436 | 426 | 436 | 87.2 | +21 (+5.06%) | 4,317 |
| 1 Jul 2005 | INR | 416 | 426.5 | 415 | 415 | 83 | -8.95 (-2.11%) | 142 |
| 30 Jun 2005 | INR | 430.05 | 437 | 420 | 423.95 | 84.79 | -8.5 (-1.97%) | 1,970 |
| 29 Jun 2005 | INR | 439.9 | 439.9 | 423.5 | 432.45 | 86.49 | -7.55 (-1.72%) | 1,288 |
| 28 Jun 2005 | INR | 469.95 | 478 | 440 | 440 | 88 | -16 (-3.51%) | 1,490 |
| 27 Jun 2005 | INR | 465 | 467.9 | 450 | 456 | 91.2 | 0.0 (0.0%) | 2,556 |
| 24 Jun 2005 | INR | 455 | 464.4 | 447.15 | 456 | 91.2 | +2.95 (+0.65%) | 1,407 |
| 23 Jun 2005 | INR | 468 | 469.45 | 449.45 | 453.05 | 90.61 | +5.95 (+1.33%) | 3,215 |
| 22 Jun 2005 | INR | 444 | 447.1 | 443 | 447.1 | 89.42 | +21.25 (+4.99%) | 2,793 |
| 21 Jun 2005 | INR | 418.9 | 425.85 | 418.9 | 425.85 | 85.17 | +20.25 (+4.99%) | 831 |
| 20 Jun 2005 | INR | 401.5 | 409.95 | 399.85 | 405.6 | 81.12 | -13.85 (-3.30%) | 2,853 |
