| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2005 | INR | 0 | 0 | 0 | 530 | 106 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 544 | 544 | 530 | 530 | 106 | -2.05 (-0.39%) | 1,277 |
| 26 Jul 2005 | INR | 535 | 545 | 532.05 | 532.05 | 106.41 | -4.95 (-0.92%) | 1,373 |
| 25 Jul 2005 | INR | 525 | 544 | 525 | 537 | 107.4 | -3 (-0.56%) | 1,372 |
| 22 Jul 2005 | INR | 545.1 | 545.1 | 530 | 540 | 108 | +0.4 (+0.07%) | 2,149 |
| 21 Jul 2005 | INR | 550 | 551.7 | 535 | 539.6 | 107.92 | -4.3 (-0.79%) | 1,362 |
| 20 Jul 2005 | INR | 527 | 544 | 527 | 543.9 | 108.78 | -5.1 (-0.93%) | 855 |
| 19 Jul 2005 | INR | 530 | 550 | 530 | 549 | 109.8 | +19 (+3.58%) | 2,016 |
| 18 Jul 2005 | INR | 545 | 545 | 530 | 530 | 106 | -2.05 (-0.39%) | 2,962 |
| 15 Jul 2005 | INR | 550 | 550 | 530 | 532.05 | 106.41 | -2.95 (-0.55%) | 3,619 |
| 14 Jul 2005 | INR | 549 | 550 | 530.95 | 535 | 107 | -14.9 (-2.71%) | 2,078 |
| 13 Jul 2005 | INR | 570 | 570 | 541 | 549.9 | 109.98 | -1.2 (-0.22%) | 2,136 |
| 12 Jul 2005 | INR | 578.95 | 580 | 545 | 551.1 | 110.22 | -18.9 (-3.32%) | 1,074 |
| 11 Jul 2005 | INR | 560 | 570 | 558.05 | 570 | 114 | +13.9 (+2.50%) | 2,243 |
| 8 Jul 2005 | INR | 562 | 566.75 | 555 | 556.1 | 111.22 | +1.9 (+0.34%) | 1,352 |
| 7 Jul 2005 | INR | 565 | 574.8 | 546.05 | 554.2 | 110.84 | -2.8 (-0.50%) | 13,579 |
| 6 Jul 2005 | INR | 555 | 561 | 554 | 557 | 111.4 | +17 (+3.15%) | 1,357 |
| 5 Jul 2005 | INR | 559.8 | 559.9 | 536 | 540 | 108 | -19.95 (-3.56%) | 818 |
| 4 Jul 2005 | INR | 555 | 559.95 | 542 | 559.95 | 111.99 | +20.45 (+3.79%) | 4,989 |
| 1 Jul 2005 | INR | 535 | 540 | 532.1 | 539.5 | 107.9 | -0.5 (-0.09%) | 2,120 |
| 30 Jun 2005 | INR | 550 | 550 | 535.1 | 540 | 108 | -6 (-1.10%) | 2,583 |
| 29 Jun 2005 | INR | 526.1 | 560 | 526.1 | 546 | 109.2 | +20.85 (+3.97%) | 919 |
| 28 Jun 2005 | INR | 553.85 | 555 | 525.15 | 525.15 | 105.03 | -19.95 (-3.66%) | 1,269 |
| 27 Jun 2005 | INR | 555.25 | 570.9 | 545.1 | 545.1 | 109.02 | -18.65 (-3.31%) | 1,764 |
| 24 Jun 2005 | INR | 565 | 571 | 552.3 | 563.75 | 112.75 | +9.75 (+1.76%) | 1,350 |
| 23 Jun 2005 | INR | 562 | 563.95 | 553.4 | 554 | 110.8 | -11 (-1.95%) | 1,092 |
| 22 Jun 2005 | INR | 572 | 586.55 | 562.5 | 565 | 113 | -0.1 (-0.02%) | 8,729 |
| 21 Jun 2005 | INR | 535 | 575 | 534.8 | 565.1 | 113.02 | +30.15 (+5.64%) | 5,102 |
| 20 Jun 2005 | INR | 560 | 565 | 531.3 | 534.95 | 106.99 | -27.5 (-4.89%) | 4,121 |
| 17 Jun 2005 | INR | 570 | 577.95 | 540.05 | 562.45 | 112.49 | -3.55 (-0.63%) | 4,547 |
