| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2005 | INR | 364.65 | 367 | 342 | 349.35 | 349.35 | -14.25 (-3.92%) | 68,486 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 363.6 | 363.6 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 364.75 | 368 | 361 | 363.6 | 363.6 | +0.65 (+0.18%) | 15,855 |
| 26 Jul 2005 | INR | 358.9 | 368 | 355 | 362.95 | 362.95 | +5.9 (+1.65%) | 54,953 |
| 25 Jul 2005 | INR | 363 | 363.5 | 357.05 | 357.05 | 357.05 | -2.8 (-0.78%) | 26,081 |
| 22 Jul 2005 | INR | 361 | 364 | 359 | 359.85 | 359.85 | +1.2 (+0.33%) | 29,928 |
| 21 Jul 2005 | INR | 369 | 369.35 | 356 | 358.65 | 358.65 | -8.85 (-2.41%) | 47,634 |
| 20 Jul 2005 | INR | 372.9 | 372.9 | 366.15 | 367.5 | 367.5 | -1.7 (-0.46%) | 45,850 |
| 19 Jul 2005 | INR | 376.8 | 379 | 367.25 | 369.2 | 369.2 | -3.9 (-1.05%) | 81,880 |
| 18 Jul 2005 | INR | 377.25 | 395 | 371.8 | 373.1 | 373.1 | +1.45 (+0.39%) | 319,673 |
| 15 Jul 2005 | INR | 365.5 | 374 | 365.5 | 371.65 | 371.65 | +7.65 (+2.10%) | 83,767 |
| 14 Jul 2005 | INR | 370.5 | 371.95 | 362.25 | 364 | 364 | -3.7 (-1.01%) | 74,802 |
| 13 Jul 2005 | INR | 367.4 | 379 | 366.1 | 367.7 | 367.7 | -8.4 (-2.23%) | 114,048 |
| 12 Jul 2005 | INR | 377.8 | 384.6 | 367.5 | 376.1 | 376.1 | +1.9 (+0.51%) | 213,399 |
| 11 Jul 2005 | INR | 370.9 | 379.9 | 368.25 | 374.2 | 374.2 | +7.65 (+2.09%) | 286,864 |
| 8 Jul 2005 | INR | 351.8 | 369.8 | 351 | 366.55 | 366.55 | +19.9 (+5.74%) | 263,973 |
| 7 Jul 2005 | INR | 351 | 362.1 | 343 | 346.65 | 346.65 | -2.75 (-0.79%) | 154,623 |
| 6 Jul 2005 | INR | 351 | 353.9 | 344.05 | 349.4 | 349.4 | +2.1 (+0.60%) | 100,192 |
| 5 Jul 2005 | INR | 357.1 | 364 | 344 | 347.3 | 347.3 | -9.45 (-2.65%) | 328,790 |
| 4 Jul 2005 | INR | 333 | 359.8 | 333 | 356.75 | 356.75 | +23.45 (+7.04%) | 356,272 |
| 1 Jul 2005 | INR | 360 | 360 | 322 | 333.3 | 333.3 | +9.2 (+2.84%) | 47,653 |
| 30 Jun 2005 | INR | 334.95 | 338.9 | 320 | 324.1 | 324.1 | -6.45 (-1.95%) | 164,849 |
| 29 Jun 2005 | INR | 324 | 333.75 | 321.4 | 330.55 | 330.55 | +9.55 (+2.98%) | 117,389 |
| 28 Jun 2005 | INR | 330 | 330 | 320 | 321 | 321 | -8 (-2.43%) | 17,039 |
| 27 Jun 2005 | INR | 336.85 | 336.85 | 328 | 329 | 329 | -4.6 (-1.38%) | 89,351 |
| 24 Jun 2005 | INR | 328 | 336 | 322 | 333.6 | 333.6 | +9.55 (+2.95%) | 63,344 |
| 23 Jun 2005 | INR | 324.05 | 327 | 321.5 | 324.05 | 324.05 | +1 (+0.31%) | 16,776 |
| 22 Jun 2005 | INR | 326 | 333 | 320.2 | 323.05 | 323.05 | -2.35 (-0.72%) | 47,996 |
| 21 Jun 2005 | INR | 325.5 | 327.4 | 321.5 | 325.4 | 325.4 | -0.9 (-0.28%) | 44,183 |
| 20 Jun 2005 | INR | 336.9 | 336.9 | 325 | 326.3 | 326.3 | -7.15 (-2.14%) | 42,974 |
