| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2005 | INR | 900 | 904 | 840.25 | 852.25 | 852.25 | -46.95 (-5.22%) | 137,920 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 899.2 | 899.2 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 885.1 | 905 | 883.25 | 899.2 | 899.2 | +18.35 (+2.08%) | 24,772 |
| 26 Jul 2005 | INR | 915 | 915 | 876.5 | 880.85 | 880.85 | -28.4 (-3.12%) | 90,748 |
| 25 Jul 2005 | INR | 938 | 950 | 906 | 909.25 | 909.25 | -10.8 (-1.17%) | 62,311 |
| 22 Jul 2005 | INR | 914.5 | 931.9 | 900.55 | 920.05 | 920.05 | +13.5 (+1.49%) | 42,131 |
| 21 Jul 2005 | INR | 892.5 | 923 | 890 | 906.55 | 906.55 | +24.3 (+2.75%) | 103,347 |
| 20 Jul 2005 | INR | 870 | 886.6 | 863.55 | 882.25 | 882.25 | +13.4 (+1.54%) | 29,793 |
| 19 Jul 2005 | INR | 874.75 | 877.9 | 866.25 | 868.85 | 868.85 | +2.8 (+0.32%) | 26,569 |
| 18 Jul 2005 | INR | 875 | 891.9 | 861 | 866.05 | 866.05 | -1.95 (-0.22%) | 71,637 |
| 15 Jul 2005 | INR | 829 | 875 | 816 | 868 | 868 | +45 (+5.47%) | 147,482 |
| 14 Jul 2005 | INR | 832 | 840 | 820 | 823 | 823 | -10.4 (-1.25%) | 35,024 |
| 13 Jul 2005 | INR | 848 | 854.7 | 831 | 833.4 | 833.4 | -11.75 (-1.39%) | 48,796 |
| 12 Jul 2005 | INR | 822.05 | 854.85 | 818 | 845.15 | 845.15 | +21.4 (+2.60%) | 135,400 |
| 11 Jul 2005 | INR | 852 | 852 | 818.2 | 823.75 | 823.75 | -19.3 (-2.29%) | 56,377 |
| 8 Jul 2005 | INR | 828.9 | 846.4 | 825 | 843.05 | 843.05 | +21.65 (+2.64%) | 120,628 |
| 7 Jul 2005 | INR | 847.65 | 847.65 | 812.05 | 821.4 | 821.4 | -19.25 (-2.29%) | 37,593 |
| 6 Jul 2005 | INR | 807.8 | 851.1 | 807.8 | 840.65 | 840.65 | +31.05 (+3.84%) | 104,085 |
| 5 Jul 2005 | INR | 839 | 840 | 805 | 809.6 | 809.6 | -26.2 (-3.13%) | 40,511 |
| 4 Jul 2005 | INR | 820 | 841 | 820 | 835.8 | 835.8 | +8.3 (+1.00%) | 31,996 |
| 1 Jul 2005 | INR | 786 | 828 | 785.15 | 827.5 | 827.5 | +42 (+5.35%) | 93,324 |
| 30 Jun 2005 | INR | 776.5 | 797.5 | 776.5 | 785.5 | 785.5 | +9.35 (+1.20%) | 79,150 |
| 29 Jun 2005 | INR | 747 | 781.9 | 747 | 776.15 | 776.15 | +31.2 (+4.19%) | 110,597 |
| 28 Jun 2005 | INR | 750 | 760 | 743 | 744.95 | 744.95 | -4.6 (-0.61%) | 26,193 |
| 27 Jun 2005 | INR | 766 | 766 | 744.35 | 749.55 | 749.55 | -16.05 (-2.10%) | 35,584 |
| 24 Jun 2005 | INR | 760.05 | 767.95 | 744.05 | 765.6 | 765.6 | +1.7 (+0.22%) | 26,674 |
| 23 Jun 2005 | INR | 770 | 774 | 760.25 | 763.9 | 763.9 | -3.6 (-0.47%) | 30,571 |
| 22 Jun 2005 | INR | 753.8 | 768 | 752.1 | 767.5 | 767.5 | +18.15 (+2.42%) | 61,786 |
| 21 Jun 2005 | INR | 737 | 764 | 735 | 749.35 | 749.35 | +9.45 (+1.28%) | 74,192 |
| 20 Jun 2005 | INR | 729 | 743.55 | 719.1 | 739.9 | 739.9 | +15.15 (+2.09%) | 12,467 |
