| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2005 | INR | 0 | 0 | 0 | 399.5 | 399.5 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 405 | 405 | 387 | 399.5 | 399.5 | +1.3 (+0.33%) | 25,577 |
| 26 Jul 2005 | INR | 398.2 | 398.2 | 390.15 | 398.2 | 398.2 | +18.95 (+5.00%) | 109,756 |
| 25 Jul 2005 | INR | 379.25 | 379.25 | 378 | 379.25 | 379.25 | +18.05 (+5.00%) | 13,404 |
| 22 Jul 2005 | INR | 349.7 | 361.2 | 349.5 | 361.2 | 361.2 | +17.2 (+5%) | 14,044 |
| 21 Jul 2005 | INR | 325 | 345.75 | 325 | 344 | 344 | +14.7 (+4.46%) | 59,795 |
| 20 Jul 2005 | INR | 335.4 | 338.4 | 327.7 | 329.3 | 329.3 | -0.75 (-0.23%) | 14,008 |
| 19 Jul 2005 | INR | 339.9 | 347.3 | 330.05 | 330.05 | 330.05 | -4.4 (-1.32%) | 42,786 |
| 18 Jul 2005 | INR | 333.7 | 334.45 | 326 | 334.45 | 334.45 | +15.9 (+4.99%) | 43,795 |
| 15 Jul 2005 | INR | 316.4 | 320.5 | 305 | 318.55 | 318.55 | +6.65 (+2.13%) | 51,114 |
| 14 Jul 2005 | INR | 308.8 | 317.6 | 308.8 | 311.9 | 311.9 | +9.4 (+3.11%) | 115,132 |
| 13 Jul 2005 | INR | 293.7 | 305.85 | 280.35 | 302.5 | 302.5 | +10.5 (+3.60%) | 19,988 |
| 12 Jul 2005 | INR | 293 | 295 | 289.5 | 292 | 292 | -2 (-0.68%) | 8,510 |
| 11 Jul 2005 | INR | 285 | 298 | 285 | 294 | 294 | +8.75 (+3.07%) | 11,964 |
| 8 Jul 2005 | INR | 285 | 290 | 281.25 | 285.25 | 285.25 | +5.25 (+1.88%) | 12,334 |
| 7 Jul 2005 | INR | 289 | 291 | 280 | 280 | 280 | -6.1 (-2.13%) | 7,352 |
| 6 Jul 2005 | INR | 287 | 293 | 286 | 286.1 | 286.1 | -3.4 (-1.17%) | 6,782 |
| 5 Jul 2005 | INR | 288 | 291 | 282.8 | 289.5 | 289.5 | -1.85 (-0.63%) | 21,467 |
| 4 Jul 2005 | INR | 291 | 295.95 | 286.1 | 291.35 | 291.35 | +4.55 (+1.59%) | 27,332 |
| 1 Jul 2005 | INR | 274 | 287.75 | 273.15 | 286.8 | 286.8 | +12.75 (+4.65%) | 51,850 |
| 30 Jun 2005 | INR | 278.7 | 280 | 274 | 274.05 | 274.05 | -1.05 (-0.38%) | 6,709 |
| 29 Jun 2005 | INR | 272 | 278 | 270 | 275.1 | 275.1 | +2.35 (+0.86%) | 7,742 |
| 28 Jun 2005 | INR | 285.85 | 285.85 | 268.15 | 272.75 | 272.75 | -9.5 (-3.37%) | 16,104 |
| 27 Jun 2005 | INR | 289.4 | 289.4 | 276 | 282.25 | 282.25 | +6.6 (+2.39%) | 83,028 |
| 24 Jun 2005 | INR | 264.7 | 275.65 | 263 | 275.65 | 275.65 | +13.1 (+4.99%) | 2,338 |
| 23 Jun 2005 | INR | 258 | 267 | 256 | 262.55 | 262.55 | +4.3 (+1.67%) | 15,061 |
| 22 Jun 2005 | INR | 270 | 270.95 | 256.05 | 258.25 | 258.25 | -11.25 (-4.17%) | 9,117 |
| 21 Jun 2005 | INR | 250.5 | 271.85 | 250.5 | 269.5 | 269.5 | +10.2 (+3.93%) | 25,527 |
| 20 Jun 2005 | INR | 270 | 271 | 257 | 259.3 | 259.3 | -12.1 (-4.46%) | 14,340 |
| 17 Jun 2005 | INR | 264.1 | 280 | 264.1 | 271.4 | 271.4 | +1.1 (+0.41%) | 13,364 |
