| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2005 | INR | 0 | 0 | 0 | 389.9 | 77.98 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 376 | 396.2 | 374 | 389.9 | 77.98 | +12.4 (+3.28%) | 7,576 |
| 26 Jul 2005 | INR | 390.25 | 394.95 | 375.2 | 377.5 | 75.5 | -16.8 (-4.26%) | 11,608 |
| 25 Jul 2005 | INR | 416 | 417 | 391.5 | 394.3 | 78.86 | -16.9 (-4.11%) | 19,156 |
| 22 Jul 2005 | INR | 432.7 | 433 | 410 | 411.2 | 82.24 | -16.05 (-3.76%) | 17,117 |
| 21 Jul 2005 | INR | 417.7 | 433.05 | 391.85 | 427.25 | 85.45 | +14.8 (+3.59%) | 54,179 |
| 20 Jul 2005 | INR | 420 | 421.7 | 407.1 | 412.45 | 82.49 | +0.15 (+0.04%) | 9,502 |
| 19 Jul 2005 | INR | 431 | 431 | 399 | 412.3 | 82.46 | +1 (+0.24%) | 55,858 |
| 18 Jul 2005 | INR | 394 | 411.3 | 388 | 411.3 | 82.26 | +19.55 (+4.99%) | 20,517 |
| 15 Jul 2005 | INR | 405 | 423.8 | 389.7 | 391.75 | 78.35 | -18.45 (-4.50%) | 22,192 |
| 14 Jul 2005 | INR | 429.55 | 429.55 | 388.65 | 410.2 | 82.04 | +1.1 (+0.27%) | 159,684 |
| 13 Jul 2005 | INR | 409.1 | 409.1 | 409.1 | 409.1 | 81.82 | +19.45 (+4.99%) | 17,007 |
| 12 Jul 2005 | INR | 389.65 | 389.65 | 389.65 | 389.65 | 77.93 | +18.55 (+5.00%) | 66,789 |
| 11 Jul 2005 | INR | 371.1 | 371.1 | 371.1 | 371.1 | 74.22 | +17.65 (+4.99%) | 59,396 |
| 8 Jul 2005 | INR | 353.45 | 353.45 | 353.45 | 353.45 | 70.69 | +16.8 (+4.99%) | 33,871 |
| 7 Jul 2005 | INR | 325 | 336.65 | 320 | 336.65 | 67.33 | +16.65 (+5.20%) | 14,496 |
| 6 Jul 2005 | INR | 313 | 332.4 | 313 | 320 | 64 | +4 (+1.27%) | 32,179 |
| 5 Jul 2005 | INR | 319.9 | 325 | 314 | 316 | 63.2 | -4 (-1.25%) | 25,939 |
| 4 Jul 2005 | INR | 318 | 321.2 | 310 | 320 | 64 | +10.35 (+3.34%) | 33,578 |
| 1 Jul 2005 | INR | 299 | 309.65 | 294 | 309.65 | 61.93 | +14.7 (+4.98%) | 37,546 |
| 30 Jun 2005 | INR | 293 | 300 | 288 | 294.95 | 58.99 | +4.75 (+1.64%) | 9,855 |
| 29 Jun 2005 | INR | 300 | 300 | 290.2 | 290.2 | 58.04 | -4.8 (-1.63%) | 3,910 |
| 28 Jun 2005 | INR | 308 | 308 | 287 | 295 | 59 | -5.25 (-1.75%) | 9,921 |
| 27 Jun 2005 | INR | 305 | 310.15 | 296 | 300.25 | 60.05 | -15.75 (-4.98%) | 5,702 |
| 24 Jun 2005 | INR | 300.05 | 316 | 297 | 316 | 63.2 | +15 (+4.98%) | 6,164 |
| 23 Jun 2005 | INR | 300 | 306 | 296 | 301 | 60.2 | -10 (-3.22%) | 6,097 |
| 22 Jun 2005 | INR | 311 | 326 | 305.1 | 311 | 62.2 | -0.1 (-0.03%) | 20,922 |
| 21 Jun 2005 | INR | 291 | 311.1 | 286.8 | 311.1 | 62.22 | +14.8 (+4.99%) | 8,516 |
| 20 Jun 2005 | INR | 304 | 315 | 293 | 296.3 | 59.26 | -12.7 (-4.11%) | 6,702 |
| 17 Jun 2005 | INR | 325 | 329 | 306.2 | 309 | 61.8 | -13.3 (-4.13%) | 7,192 |
