| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2005 | INR | 790 | 805 | 775 | 799.55 | 799.55 | +7.75 (+0.98%) | 42,533 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 791.8 | 791.8 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 790 | 810 | 781.5 | 791.8 | 791.8 | -8.4 (-1.05%) | 5,483 |
| 26 Jul 2005 | INR | 840 | 850 | 781.05 | 800.2 | 800.2 | -41.9 (-4.98%) | 37,138 |
| 25 Jul 2005 | INR | 825 | 870 | 810.1 | 842.1 | 842.1 | +35.85 (+4.45%) | 234,846 |
| 22 Jul 2005 | INR | 795 | 840 | 760 | 806.25 | 806.25 | +9.15 (+1.15%) | 61,592 |
| 21 Jul 2005 | INR | 941 | 950 | 781 | 797.1 | 797.1 | -124.9 (-13.55%) | 93,972 |
| 20 Jul 2005 | INR | 840 | 924.95 | 840 | 922 | 922 | +99.25 (+12.06%) | 74,117 |
| 19 Jul 2005 | INR | 753 | 826 | 750 | 822.75 | 822.75 | +78.7 (+10.58%) | 67,395 |
| 18 Jul 2005 | INR | 710.6 | 750 | 702 | 744.05 | 744.05 | +44.1 (+6.30%) | 61,165 |
| 15 Jul 2005 | INR | 690 | 703 | 690 | 699.95 | 699.95 | -1 (-0.14%) | 61,844 |
| 14 Jul 2005 | INR | 675 | 705 | 675 | 700.95 | 700.95 | -4.65 (-0.66%) | 88,631 |
| 13 Jul 2005 | INR | 610.7 | 717 | 610.7 | 705.6 | 705.6 | -4.8 (-0.68%) | 57,895 |
| 12 Jul 2005 | INR | 722.2 | 722.2 | 696 | 710.4 | 710.4 | -11.4 (-1.58%) | 76,772 |
| 11 Jul 2005 | INR | 718 | 728 | 710.5 | 721.8 | 721.8 | +16.3 (+2.31%) | 79,439 |
| 8 Jul 2005 | INR | 699 | 715 | 694 | 705.5 | 705.5 | +14.15 (+2.05%) | 245,026 |
| 7 Jul 2005 | INR | 660 | 731 | 656 | 691.35 | 691.35 | +38.55 (+5.91%) | 1,721,267 |
| 6 Jul 2005 | INR | 600 | 690 | 599.95 | 652.8 | 652.8 | +63.2 (+10.72%) | 1,395,998 |
| 5 Jul 2005 | INR | 555 | 599 | 542 | 589.6 | 589.6 | +35.05 (+6.32%) | 724,051 |
| 4 Jul 2005 | INR | 524.5 | 561.4 | 519 | 554.55 | 554.55 | +33.65 (+6.46%) | 383,727 |
| 1 Jul 2005 | INR | 488.1 | 540 | 488.1 | 520.9 | 520.9 | +33.6 (+6.90%) | 513,967 |
| 30 Jun 2005 | INR | 482.7 | 498 | 482 | 487.3 | 487.3 | +12.5 (+2.63%) | 238,570 |
| 29 Jun 2005 | INR | 447.7 | 479.4 | 447 | 474.8 | 474.8 | +34.6 (+7.86%) | 547,970 |
| 28 Jun 2005 | INR | 431 | 448 | 424.1 | 440.2 | 440.2 | +10.25 (+2.38%) | 146,018 |
| 27 Jun 2005 | INR | 434.7 | 440 | 428 | 429.95 | 429.95 | -6.15 (-1.41%) | 330,244 |
| 24 Jun 2005 | INR | 436 | 440.05 | 429 | 436.1 | 436.1 | -0.8 (-0.18%) | 148,437 |
| 23 Jun 2005 | INR | 442.6 | 450 | 427 | 436.9 | 436.9 | +0.3 (+0.07%) | 233,002 |
| 22 Jun 2005 | INR | 420 | 440 | 412.95 | 436.6 | 436.6 | +27.65 (+6.76%) | 546,711 |
| 21 Jun 2005 | INR | 393.5 | 424 | 383 | 408.95 | 408.95 | +16.65 (+4.24%) | 746,297 |
| 20 Jun 2005 | INR | 401.1 | 408.4 | 391 | 392.3 | 392.3 | -3.4 (-0.86%) | 82,460 |
