| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2005 | INR | 303 | 310 | 301.05 | 308 | 30.8 | +6 (+1.99%) | 3,379 |
| 26 Jul 2005 | INR | 310 | 312 | 301.25 | 302 | 30.2 | -8.5 (-2.74%) | 4,070 |
| 25 Jul 2005 | INR | 309.3 | 314 | 308 | 310.5 | 31.05 | +8.5 (+2.81%) | 4,874 |
| 22 Jul 2005 | INR | 304 | 308 | 300.05 | 302 | 30.2 | +2 (+0.67%) | 5,005 |
| 21 Jul 2005 | INR | 305 | 309.9 | 299 | 300 | 30 | -6.8 (-2.22%) | 4,592 |
| 20 Jul 2005 | INR | 318.7 | 318.7 | 304.9 | 306.8 | 30.68 | -18.2 (-5.60%) | 14,979 |
| 19 Jul 2005 | INR | 319.5 | 340 | 317 | 325 | 32.5 | +10 (+3.17%) | 33,925 |
| 18 Jul 2005 | INR | 319.5 | 319.7 | 312.05 | 315 | 31.5 | +2.3 (+0.74%) | 19,154 |
| 15 Jul 2005 | INR | 310 | 318.5 | 300 | 312.7 | 31.27 | +17.7 (+6%) | 28,623 |
| 14 Jul 2005 | INR | 299.75 | 304.7 | 293.5 | 295 | 29.5 | -4 (-1.34%) | 10,177 |
| 13 Jul 2005 | INR | 291.5 | 304.8 | 285 | 299 | 29.9 | +14.5 (+5.10%) | 9,593 |
| 12 Jul 2005 | INR | 287 | 293 | 284 | 284.5 | 28.45 | -3.5 (-1.22%) | 1,873 |
| 11 Jul 2005 | INR | 287.95 | 288 | 284 | 288 | 28.8 | +8 (+2.86%) | 2,014 |
| 8 Jul 2005 | INR | 282.1 | 285 | 279 | 280 | 28 | -3.5 (-1.23%) | 5,124 |
| 7 Jul 2005 | INR | 287 | 290 | 282 | 283.5 | 28.35 | -0.5 (-0.18%) | 1,137 |
| 6 Jul 2005 | INR | 288.8 | 288.8 | 284 | 284 | 28.4 | +0.25 (+0.09%) | 3,121 |
| 5 Jul 2005 | INR | 287 | 287 | 283.05 | 283.75 | 28.375 | -0.85 (-0.30%) | 3,309 |
| 4 Jul 2005 | INR | 298.5 | 298.5 | 283 | 284.6 | 28.46 | -10.3 (-3.49%) | 2,291 |
| 1 Jul 2005 | INR | 295 | 295 | 290.5 | 294.9 | 29.49 | +0.9 (+0.31%) | 311 |
| 30 Jun 2005 | INR | 288 | 296.3 | 287.5 | 294 | 29.4 | -0.7 (-0.24%) | 3,355 |
| 29 Jun 2005 | INR | 290 | 296.4 | 286.05 | 294.7 | 29.47 | +4.4 (+1.52%) | 2,722 |
| 28 Jun 2005 | INR | 299 | 299 | 285.5 | 290.3 | 29.03 | -4.8 (-1.63%) | 5,223 |
| 27 Jun 2005 | INR | 298.5 | 298.75 | 294.65 | 295.1 | 29.51 | -1.7 (-0.57%) | 3,917 |
| 24 Jun 2005 | INR | 291.95 | 296.8 | 288 | 296.8 | 29.68 | +6.25 (+2.15%) | 3,266 |
| 23 Jun 2005 | INR | 300 | 300 | 285 | 290.55 | 29.055 | +1.05 (+0.36%) | 4,047 |
| 22 Jun 2005 | INR | 287.5 | 292 | 287.5 | 289.5 | 28.95 | +2.55 (+0.89%) | 4,002 |
| 21 Jun 2005 | INR | 288 | 290 | 285.6 | 286.95 | 28.695 | -3.05 (-1.05%) | 1,636 |
| 20 Jun 2005 | INR | 295.2 | 304 | 288.4 | 290 | 29 | -12 (-3.97%) | 4,555 |
| 17 Jun 2005 | INR | 312 | 317 | 302 | 302 | 30.2 | -3 (-0.98%) | 8,223 |
| 16 Jun 2005 | INR | 316.75 | 317 | 305 | 305 | 30.5 | -5.1 (-1.64%) | 4,886 |
