| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2005 | INR | 465 | 465 | 453.55 | 465 | 46.5 | -4.9 (-1.04%) | 393 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 469.9 | 46.99 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 480 | 480 | 469.9 | 469.9 | 46.99 | -6.6 (-1.39%) | 230 |
| 26 Jul 2005 | INR | 460 | 480 | 460 | 476.5 | 47.65 | +3.5 (+0.74%) | 3,065 |
| 25 Jul 2005 | INR | 455 | 474 | 451.05 | 473 | 47.3 | +3 (+0.64%) | 766 |
| 22 Jul 2005 | INR | 475 | 475 | 457.25 | 470 | 47 | +10.1 (+2.20%) | 219 |
| 21 Jul 2005 | INR | 466.5 | 472.05 | 450 | 459.9 | 45.99 | -12.1 (-2.56%) | 1,295 |
| 20 Jul 2005 | INR | 505 | 505 | 470.05 | 472 | 47.2 | -8.5 (-1.77%) | 1,287 |
| 19 Jul 2005 | INR | 480 | 487.2 | 470 | 480.5 | 48.05 | +10.5 (+2.23%) | 1,078 |
| 18 Jul 2005 | INR | 485 | 486 | 470 | 470 | 47 | -15 (-3.09%) | 188 |
| 15 Jul 2005 | INR | 500 | 500 | 475 | 485 | 48.5 | -11 (-2.22%) | 139 |
| 14 Jul 2005 | INR | 470 | 496 | 470 | 496 | 49.6 | +32 (+6.90%) | 1,450 |
| 13 Jul 2005 | INR | 473.1 | 473.1 | 436 | 464 | 46.4 | -9.05 (-1.91%) | 1,998 |
| 12 Jul 2005 | INR | 468 | 480 | 468 | 473.05 | 47.305 | -6.95 (-1.45%) | 331 |
| 11 Jul 2005 | INR | 480 | 500 | 478 | 480 | 48 | 0.0 (0.0%) | 997 |
| 8 Jul 2005 | INR | 485 | 487 | 475 | 480 | 48 | 0.0 (0.0%) | 1,174 |
| 7 Jul 2005 | INR | 471 | 499.95 | 471 | 480 | 48 | -25 (-4.95%) | 477 |
| 6 Jul 2005 | INR | 475.1 | 506.8 | 475.1 | 505 | 50.5 | +15 (+3.06%) | 135 |
| 5 Jul 2005 | INR | 500.5 | 506 | 490 | 490 | 49 | -25 (-4.85%) | 1,154 |
| 4 Jul 2005 | INR | 512.6 | 516 | 495 | 515 | 51.5 | +12 (+2.39%) | 372 |
| 1 Jul 2005 | INR | 470.25 | 503 | 470.25 | 503 | 50.3 | +13 (+2.65%) | 1,372 |
| 30 Jun 2005 | INR | 495.05 | 500 | 475.2 | 490 | 49 | -10 (-2%) | 571 |
| 29 Jun 2005 | INR | 499.95 | 505 | 490 | 500 | 50 | +0.5 (+0.10%) | 658 |
| 28 Jun 2005 | INR | 499.5 | 499.5 | 499.5 | 499.5 | 49.95 | -5.45 (-1.08%) | 5 |
| 27 Jun 2005 | INR | 483.7 | 504.95 | 483.7 | 504.95 | 50.495 | -4.05 (-0.80%) | 152 |
| 24 Jun 2005 | INR | 513 | 513 | 500 | 509 | 50.9 | +9 (+1.80%) | 152 |
| 23 Jun 2005 | INR | 511 | 511 | 500 | 500 | 50 | -18.75 (-3.61%) | 870 |
| 22 Jun 2005 | INR | 505.05 | 519 | 500.05 | 518.75 | 51.875 | -8.25 (-1.57%) | 789 |
| 21 Jun 2005 | INR | 485 | 527 | 480.15 | 527 | 52.7 | +47 (+9.79%) | 2,066 |
| 20 Jun 2005 | INR | 490 | 500 | 471 | 480 | 48 | -35 (-6.80%) | 890 |
