| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2005 | INR | 585 | 599 | 577.1 | 577.1 | 577.1 | -12.8 (-2.17%) | 134 |
| 26 Jul 2005 | INR | 600 | 600 | 580 | 589.9 | 589.9 | +9.9 (+1.71%) | 80 |
| 25 Jul 2005 | INR | 591 | 591 | 576.3 | 580 | 580 | -3 (-0.51%) | 201 |
| 22 Jul 2005 | INR | 586 | 594.6 | 580.1 | 583 | 583 | +1 (+0.17%) | 975 |
| 21 Jul 2005 | INR | 595 | 595 | 582 | 582 | 582 | -14 (-2.35%) | 260 |
| 20 Jul 2005 | INR | 604.9 | 604.9 | 596 | 596 | 596 | +1.95 (+0.33%) | 134 |
| 19 Jul 2005 | INR | 600 | 605 | 594.05 | 594.05 | 594.05 | -2.95 (-0.49%) | 310 |
| 18 Jul 2005 | INR | 589.95 | 597 | 581 | 597 | 597 | +22 (+3.83%) | 235 |
| 15 Jul 2005 | INR | 598.45 | 598.45 | 575 | 575 | 575 | -20 (-3.36%) | 517 |
| 14 Jul 2005 | INR | 589.9 | 595 | 585 | 595 | 595 | -1.1 (-0.18%) | 219 |
| 13 Jul 2005 | INR | 603 | 609 | 593.2 | 596.1 | 596.1 | -6.4 (-1.06%) | 1,205 |
| 12 Jul 2005 | INR | 608 | 609 | 602.05 | 602.5 | 602.5 | 0.0 (0.0%) | 395 |
| 11 Jul 2005 | INR | 615 | 615 | 599.8 | 602.5 | 602.5 | +6.6 (+1.11%) | 603 |
| 8 Jul 2005 | INR | 610 | 610 | 593.2 | 595.9 | 595.9 | -8.1 (-1.34%) | 146 |
| 7 Jul 2005 | INR | 596 | 604 | 592.55 | 604 | 604 | +9 (+1.51%) | 155 |
| 6 Jul 2005 | INR | 598 | 598 | 590 | 595 | 595 | -5 (-0.83%) | 210 |
| 5 Jul 2005 | INR | 605 | 609 | 590.05 | 600 | 600 | +5.15 (+0.87%) | 1,080 |
| 4 Jul 2005 | INR | 713 | 713 | 575 | 594.85 | 594.85 | +3.85 (+0.65%) | 457 |
| 1 Jul 2005 | INR | 590 | 595 | 590 | 591 | 591 | -1 (-0.17%) | 321 |
| 30 Jun 2005 | INR | 600 | 600 | 592 | 592 | 592 | -8 (-1.33%) | 50 |
| 29 Jun 2005 | INR | 600 | 600 | 593.05 | 600 | 600 | +5 (+0.84%) | 82 |
| 28 Jun 2005 | INR | 590.1 | 595 | 590.1 | 595 | 595 | -10 (-1.65%) | 50 |
| 27 Jun 2005 | INR | 625 | 625 | 585 | 605 | 605 | +15 (+2.54%) | 777 |
| 24 Jun 2005 | INR | 609.85 | 609.85 | 590 | 590 | 590 | -3 (-0.51%) | 185 |
| 23 Jun 2005 | INR | 609.9 | 609.9 | 591 | 593 | 593 | -5 (-0.84%) | 502 |
| 22 Jun 2005 | INR | 612.5 | 612.5 | 598 | 598 | 598 | -12 (-1.97%) | 1,548 |
| 21 Jun 2005 | INR | 610 | 621 | 610 | 610 | 610 | -1 (-0.16%) | 206 |
| 20 Jun 2005 | INR | 621 | 621.6 | 611 | 611 | 611 | -14 (-2.24%) | 1,259 |
| 17 Jun 2005 | INR | 620 | 629.9 | 620 | 625 | 625 | +11 (+1.79%) | 4,190 |
| 16 Jun 2005 | INR | 610 | 614 | 600 | 614 | 614 | -1.05 (-0.17%) | 511 |
