| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2005 | INR | 506 | 510.05 | 501 | 510 | 510 | -0.05 (-0.01%) | 38,376 |
| 15 Jul 2005 | INR | 505 | 517 | 505 | 510.05 | 510.05 | +4.8 (+0.95%) | 160,553 |
| 14 Jul 2005 | INR | 511 | 511 | 487.5 | 505.25 | 505.25 | -4.75 (-0.93%) | 42,317 |
| 13 Jul 2005 | INR | 508 | 511 | 507 | 510 | 510 | +1 (+0.20%) | 1,098 |
| 12 Jul 2005 | INR | 505 | 514 | 503 | 509 | 509 | +4 (+0.79%) | 3,398 |
| 11 Jul 2005 | INR | 490 | 505.9 | 490 | 505 | 505 | +6.9 (+1.39%) | 2,493 |
| 8 Jul 2005 | INR | 495 | 501 | 493.2 | 498.1 | 498.1 | +6.25 (+1.27%) | 3,083 |
| 7 Jul 2005 | INR | 503 | 503 | 485 | 491.85 | 491.85 | -9.25 (-1.85%) | 3,254 |
| 6 Jul 2005 | INR | 481 | 506 | 471 | 501.1 | 501.1 | +3.1 (+0.62%) | 7,005 |
| 5 Jul 2005 | INR | 510 | 510 | 492 | 498 | 498 | -8 (-1.58%) | 3,846 |
| 4 Jul 2005 | INR | 511.65 | 511.65 | 500 | 506 | 506 | +16 (+3.27%) | 4,283 |
| 1 Jul 2005 | INR | 485 | 491 | 480 | 490 | 490 | +2 (+0.41%) | 1,161 |
| 30 Jun 2005 | INR | 487.5 | 489.5 | 477 | 488 | 488 | +8 (+1.67%) | 2,733 |
| 29 Jun 2005 | INR | 474 | 480 | 465 | 480 | 480 | +8.1 (+1.72%) | 3,122 |
| 28 Jun 2005 | INR | 485 | 485 | 467.5 | 471.9 | 471.9 | -12.05 (-2.49%) | 3,155 |
| 27 Jun 2005 | INR | 485.6 | 490.95 | 476 | 483.95 | 483.95 | -5.8 (-1.18%) | 2,637 |
| 24 Jun 2005 | INR | 493.7 | 493.7 | 485 | 489.75 | 489.75 | -7 (-1.41%) | 5,600 |
| 23 Jun 2005 | INR | 491 | 497.8 | 489.95 | 496.75 | 496.75 | +5.45 (+1.11%) | 1,161 |
| 22 Jun 2005 | INR | 490 | 495 | 486 | 491.3 | 491.3 | +6.3 (+1.30%) | 5,656 |
| 21 Jun 2005 | INR | 489.9 | 490 | 476.05 | 485 | 485 | -1.35 (-0.28%) | 3,472 |
| 20 Jun 2005 | INR | 495 | 498 | 477.8 | 486.35 | 486.35 | +7.5 (+1.57%) | 5,955 |
| 17 Jun 2005 | INR | 490 | 490 | 471.25 | 478.85 | 478.85 | -13.3 (-2.70%) | 7,139 |
| 16 Jun 2005 | INR | 480 | 504 | 480 | 492.15 | 492.15 | -7.7 (-1.54%) | 3,529 |
| 15 Jun 2005 | INR | 505 | 505.05 | 497 | 499.85 | 499.85 | +3.75 (+0.76%) | 3,982 |
| 14 Jun 2005 | INR | 505.05 | 512 | 496.1 | 496.1 | 496.1 | -9.2 (-1.82%) | 6,180 |
| 13 Jun 2005 | INR | 514.95 | 514.95 | 502 | 505.3 | 505.3 | -1.7 (-0.34%) | 2,240 |
| 10 Jun 2005 | INR | 509.1 | 514 | 505 | 507 | 507 | -2 (-0.39%) | 8,684 |
| 9 Jun 2005 | INR | 510.05 | 515.5 | 500 | 509 | 509 | +0.2 (+0.04%) | 14,239 |
| 8 Jun 2005 | INR | 520 | 523.9 | 507 | 508.8 | 508.8 | +0.9 (+0.18%) | 12,871 |
| 7 Jun 2005 | INR | 515 | 518 | 505 | 507.9 | 507.9 | +9.9 (+1.99%) | 19,459 |
