| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2005 | INR | 1,735 | 1,735 | 1,680 | 1,680 | 1,680 | -49 (-2.83%) | 1,014 |
| 25 Jul 2005 | INR | 1,700 | 1,760 | 1,700 | 1,729 | 1,729 | +40.65 (+2.41%) | 1,132 |
| 22 Jul 2005 | INR | 1,675 | 1,700 | 1,660 | 1,688.35 | 1,688.35 | +6.6 (+0.39%) | 250 |
| 21 Jul 2005 | INR | 1,705 | 1,705 | 1,680 | 1,681.75 | 1,681.75 | -3.25 (-0.19%) | 469 |
| 20 Jul 2005 | INR | 1,730 | 1,730 | 1,685 | 1,685 | 1,685 | -25.5 (-1.49%) | 845 |
| 19 Jul 2005 | INR | 1,720 | 1,739 | 1,701.15 | 1,710.5 | 1,710.5 | -9 (-0.52%) | 2,164 |
| 18 Jul 2005 | INR | 1,720 | 1,760 | 1,702.5 | 1,719.5 | 1,719.5 | +15.1 (+0.89%) | 2,181 |
| 15 Jul 2005 | INR | 1,620 | 1,725 | 1,620 | 1,704.4 | 1,704.4 | +104.4 (+6.53%) | 2,417 |
| 14 Jul 2005 | INR | 1,539.9 | 1,600 | 1,539.9 | 1,600 | 1,600 | +80 (+5.26%) | 1,650 |
| 13 Jul 2005 | INR | 1,420 | 1,530 | 1,420 | 1,520 | 1,520 | +4.75 (+0.31%) | 522 |
| 12 Jul 2005 | INR | 1,525 | 1,530 | 1,511 | 1,515.25 | 1,515.25 | -0.45 (-0.03%) | 1,874 |
| 11 Jul 2005 | INR | 1,525 | 1,535 | 1,515 | 1,515.7 | 1,515.7 | +9.7 (+0.64%) | 469 |
| 8 Jul 2005 | INR | 1,510 | 1,519.8 | 1,505 | 1,506 | 1,506 | -4 (-0.26%) | 435 |
| 7 Jul 2005 | INR | 1,501 | 1,515 | 1,495 | 1,510 | 1,510 | +0.7 (+0.05%) | 484 |
| 6 Jul 2005 | INR | 1,496 | 1,510 | 1,495 | 1,509.3 | 1,509.3 | +19.3 (+1.30%) | 313 |
| 5 Jul 2005 | INR | 1,500 | 1,507 | 1,490 | 1,490 | 1,490 | -10 (-0.67%) | 911 |
| 4 Jul 2005 | INR | 1,486 | 1,510 | 1,485.05 | 1,500 | 1,500 | +3.9 (+0.26%) | 444 |
| 1 Jul 2005 | INR | 1,500 | 1,519 | 1,485 | 1,496.1 | 1,496.1 | +2.1 (+0.14%) | 255 |
| 30 Jun 2005 | INR | 1,499 | 1,509 | 1,486 | 1,494 | 1,494 | -16 (-1.06%) | 316 |
| 29 Jun 2005 | INR | 1,494 | 1,510 | 1,494 | 1,510 | 1,510 | +39.6 (+2.69%) | 116 |
| 28 Jun 2005 | INR | 1,490 | 1,500 | 1,455 | 1,470.4 | 1,470.4 | +5.4 (+0.37%) | 346 |
| 27 Jun 2005 | INR | 1,545 | 1,550 | 1,455 | 1,465 | 1,465 | -54 (-3.55%) | 1,081 |
| 24 Jun 2005 | INR | 1,470 | 1,535 | 1,466.05 | 1,519 | 1,519 | +49 (+3.33%) | 557 |
| 23 Jun 2005 | INR | 1,460.5 | 1,474.95 | 1,450 | 1,470 | 1,470 | +19 (+1.31%) | 782 |
| 22 Jun 2005 | INR | 1,455 | 1,474.95 | 1,445 | 1,451 | 1,451 | +11 (+0.76%) | 1,089 |
| 21 Jun 2005 | INR | 1,452 | 1,480 | 1,426.4 | 1,440 | 1,440 | -11 (-0.76%) | 905 |
| 20 Jun 2005 | INR | 1,455 | 1,499.5 | 1,451 | 1,451 | 1,451 | +8.1 (+0.56%) | 816 |
| 17 Jun 2005 | INR | 1,495 | 1,495 | 1,435 | 1,442.9 | 1,442.9 | -52.1 (-3.48%) | 705 |
| 16 Jun 2005 | INR | 1,490.05 | 1,519.95 | 1,455 | 1,495 | 1,495 | -10.1 (-0.67%) | 1,537 |
| 15 Jun 2005 | INR | 1,525 | 1,525 | 1,495.05 | 1,505.1 | 1,505.1 | +0.1 (+0.01%) | 911 |
