| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2005 | INR | 691 | 705.9 | 690 | 705.65 | 352.825 | +19.65 (+2.86%) | 56,110 |
| 3 Aug 2005 | INR | 709 | 709 | 681 | 686 | 343 | -2.6 (-0.38%) | 55,580 |
| 2 Aug 2005 | INR | 697 | 699.5 | 685 | 688.6 | 344.3 | -7.55 (-1.08%) | 42,850 |
| 1 Aug 2005 | INR | 695 | 704 | 660 | 696.15 | 348.075 | -18.85 (-2.64%) | 201,890 |
| 29 Jul 2005 | INR | 723 | 725 | 703 | 715 | 357.5 | -5 (-0.69%) | 108,960 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 720 | 360 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 729 | 730 | 716 | 720 | 360 | +10 (+1.41%) | 15,690 |
| 26 Jul 2005 | INR | 730 | 730 | 705.55 | 710 | 355 | -11.05 (-1.53%) | 101,270 |
| 25 Jul 2005 | INR | 720 | 745 | 716 | 721.05 | 360.525 | +1.05 (+0.15%) | 76,870 |
| 22 Jul 2005 | INR | 732 | 747 | 720 | 720 | 360 | -18.25 (-2.47%) | 82,230 |
| 21 Jul 2005 | INR | 747.95 | 750 | 730.1 | 738.25 | 369.125 | +10.75 (+1.48%) | 39,810 |
| 20 Jul 2005 | INR | 747 | 750 | 710 | 727.5 | 363.75 | -12.6 (-1.70%) | 38,790 |
| 19 Jul 2005 | INR | 761.5 | 762 | 740 | 740.1 | 370.05 | -9.65 (-1.29%) | 54,000 |
| 18 Jul 2005 | INR | 765 | 765 | 744.2 | 749.75 | 374.875 | -0.55 (-0.07%) | 65,180 |
| 15 Jul 2005 | INR | 751 | 762 | 748 | 750.3 | 375.15 | -5 (-0.66%) | 132,420 |
| 14 Jul 2005 | INR | 748 | 765 | 748 | 755.3 | 377.65 | +2.4 (+0.32%) | 44,870 |
| 13 Jul 2005 | INR | 793 | 794 | 746 | 752.9 | 376.45 | -7.1 (-0.93%) | 126,910 |
| 12 Jul 2005 | INR | 757 | 777 | 746.2 | 760 | 380 | +2.7 (+0.36%) | 85,640 |
| 11 Jul 2005 | INR | 775.55 | 775.55 | 757 | 757.3 | 378.65 | -6.6 (-0.86%) | 15,230 |
| 8 Jul 2005 | INR | 755 | 769 | 752 | 763.9 | 381.95 | +10.65 (+1.41%) | 6,520 |
| 7 Jul 2005 | INR | 770 | 770 | 752.6 | 753.25 | 376.625 | -3 (-0.40%) | 41,340 |
| 6 Jul 2005 | INR | 775 | 780 | 752.6 | 756.25 | 378.125 | +1 (+0.13%) | 75,910 |
| 5 Jul 2005 | INR | 775 | 802.5 | 752 | 755.25 | 377.625 | -14.75 (-1.92%) | 318,280 |
| 4 Jul 2005 | INR | 772 | 787 | 760 | 770 | 385 | +15 (+1.99%) | 66,470 |
| 1 Jul 2005 | INR | 746 | 772 | 746 | 755 | 377.5 | 0.0 (0.0%) | 24,410 |
| 30 Jun 2005 | INR | 760.1 | 770 | 755 | 755 | 377.5 | -6 (-0.79%) | 46,900 |
| 29 Jun 2005 | INR | 760 | 769 | 760 | 761 | 380.5 | -8.95 (-1.16%) | 10,600 |
| 28 Jun 2005 | INR | 758 | 775 | 758 | 769.95 | 384.975 | -10.05 (-1.29%) | 15,870 |
| 27 Jun 2005 | INR | 780 | 785 | 755 | 780 | 390 | +10 (+1.30%) | 54,550 |
| 24 Jun 2005 | INR | 757 | 775 | 742 | 770 | 385 | -5 (-0.65%) | 14,370 |
