| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2005 | INR | 901 | 910 | 886 | 890.05 | 118.6733 | -13.7 (-1.52%) | 43,195 |
| 25 Jul 2005 | INR | 909 | 950.5 | 892 | 903.75 | 120.5 | +5.65 (+0.63%) | 405,670 |
| 22 Jul 2005 | INR | 872 | 905.5 | 865 | 898.1 | 119.7467 | +27.6 (+3.17%) | 175,375 |
| 21 Jul 2005 | INR | 893.5 | 901.95 | 855 | 870.5 | 116.0667 | -24.55 (-2.74%) | 55,665 |
| 20 Jul 2005 | INR | 879 | 899 | 879 | 895.05 | 119.34 | +10.25 (+1.16%) | 80,570 |
| 19 Jul 2005 | INR | 887 | 887 | 880 | 884.8 | 117.9733 | -3.1 (-0.35%) | 15,960 |
| 18 Jul 2005 | INR | 890 | 899.5 | 880 | 887.9 | 118.3867 | +2.4 (+0.27%) | 35,620 |
| 15 Jul 2005 | INR | 868.55 | 917 | 860 | 885.5 | 118.0667 | +19.65 (+2.27%) | 295,870 |
| 14 Jul 2005 | INR | 830 | 875 | 820.35 | 865.85 | 115.4467 | +38 (+4.59%) | 661,850 |
| 13 Jul 2005 | INR | 815 | 834.9 | 815 | 827.85 | 110.38 | +7.85 (+0.96%) | 54,235 |
| 12 Jul 2005 | INR | 810 | 820 | 804 | 820 | 109.3333 | +13.25 (+1.64%) | 81,670 |
| 11 Jul 2005 | INR | 826.7 | 830 | 801.3 | 806.75 | 107.5667 | -33.25 (-3.96%) | 37,535 |
| 8 Jul 2005 | INR | 795 | 860 | 775.15 | 840 | 112 | +53.55 (+6.81%) | 68,725 |
| 7 Jul 2005 | INR | 776.1 | 815 | 776.1 | 786.45 | 104.86 | -8.5 (-1.07%) | 6,425 |
| 6 Jul 2005 | INR | 790 | 799 | 788.1 | 794.95 | 105.9933 | +8.95 (+1.14%) | 184,460 |
| 5 Jul 2005 | INR | 792.15 | 803 | 785 | 786 | 104.8 | -14 (-1.75%) | 10,285 |
| 4 Jul 2005 | INR | 808.5 | 809 | 792 | 800 | 106.6667 | +8.05 (+1.02%) | 34,740 |
| 1 Jul 2005 | INR | 801.2 | 803 | 782 | 791.95 | 105.5933 | -15.1 (-1.87%) | 16,055 |
| 30 Jun 2005 | INR | 815.65 | 815.65 | 801 | 807.05 | 107.6067 | +9.55 (+1.20%) | 25,230 |
| 29 Jun 2005 | INR | 790 | 799 | 782 | 797.5 | 106.3333 | +15.55 (+1.99%) | 24,330 |
| 28 Jun 2005 | INR | 801 | 807.5 | 776 | 781.95 | 104.26 | -10.05 (-1.27%) | 7,345 |
| 27 Jun 2005 | INR | 829 | 829 | 792 | 792 | 105.6 | -14 (-1.74%) | 6,410 |
| 24 Jun 2005 | INR | 802.05 | 830 | 802.05 | 806 | 107.4667 | -4 (-0.49%) | 150,340 |
| 23 Jun 2005 | INR | 810 | 815 | 807 | 810 | 108 | +11 (+1.38%) | 62,710 |
| 22 Jun 2005 | INR | 824.9 | 825 | 797 | 799 | 106.5333 | -12.4 (-1.53%) | 15,580 |
| 21 Jun 2005 | INR | 815 | 827.5 | 805.05 | 811.4 | 108.1867 | -8.6 (-1.05%) | 40,240 |
| 20 Jun 2005 | INR | 810 | 825 | 802 | 820 | 109.3333 | +3.85 (+0.47%) | 41,400 |
| 17 Jun 2005 | INR | 815.1 | 828.45 | 792 | 816.15 | 108.82 | -4.85 (-0.59%) | 74,330 |
| 16 Jun 2005 | INR | 825 | 829 | 818 | 821 | 109.4667 | -6.55 (-0.79%) | 48,315 |
| 15 Jun 2005 | INR | 845 | 845 | 810 | 827.55 | 110.34 | -14.45 (-1.72%) | 39,285 |
