| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2005 | INR | 0 | 0 | 0 | 318 | 318 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 322 | 322.5 | 318 | 318 | 318 | -6.7 (-2.06%) | 1,508 |
| 26 Jul 2005 | INR | 320 | 327.7 | 320 | 324.7 | 324.7 | +4.15 (+1.29%) | 5,731 |
| 25 Jul 2005 | INR | 323.5 | 325.7 | 317.5 | 320.55 | 320.55 | +1.9 (+0.60%) | 7,469 |
| 22 Jul 2005 | INR | 325 | 325.85 | 317.35 | 318.65 | 318.65 | -3.05 (-0.95%) | 5,175 |
| 21 Jul 2005 | INR | 321.1 | 324 | 319.25 | 321.7 | 321.7 | +3.75 (+1.18%) | 9,050 |
| 20 Jul 2005 | INR | 324 | 329 | 316 | 317.95 | 317.95 | -0.15 (-0.05%) | 8,147 |
| 19 Jul 2005 | INR | 326.7 | 328.8 | 311 | 318.1 | 318.1 | -3.3 (-1.03%) | 6,101 |
| 18 Jul 2005 | INR | 332 | 336 | 316 | 321.4 | 321.4 | -10.75 (-3.24%) | 12,037 |
| 15 Jul 2005 | INR | 332.7 | 338.7 | 329 | 332.15 | 332.15 | +5 (+1.53%) | 4,849 |
| 14 Jul 2005 | INR | 336.7 | 337.95 | 326.35 | 327.15 | 327.15 | -4.1 (-1.24%) | 5,275 |
| 13 Jul 2005 | INR | 346.9 | 346.9 | 331.05 | 331.25 | 331.25 | -9.9 (-2.90%) | 5,474 |
| 12 Jul 2005 | INR | 340 | 352.9 | 333.1 | 341.15 | 341.15 | +2.95 (+0.87%) | 18,491 |
| 11 Jul 2005 | INR | 337.7 | 341 | 336 | 338.2 | 338.2 | +4.1 (+1.23%) | 11,461 |
| 8 Jul 2005 | INR | 343 | 348.45 | 330.5 | 334.1 | 334.1 | -2.9 (-0.86%) | 19,370 |
| 7 Jul 2005 | INR | 350 | 357 | 332.5 | 337 | 337 | -11.3 (-3.24%) | 37,198 |
| 6 Jul 2005 | INR | 314.7 | 357.9 | 310 | 348.3 | 348.3 | +39.55 (+12.81%) | 74,778 |
| 5 Jul 2005 | INR | 321.7 | 321.7 | 308.1 | 308.75 | 308.75 | -10.05 (-3.15%) | 7,638 |
| 4 Jul 2005 | INR | 329.7 | 331.5 | 317 | 318.8 | 318.8 | -6.3 (-1.94%) | 7,335 |
| 1 Jul 2005 | INR | 329.7 | 355 | 323 | 325.1 | 325.1 | -1.5 (-0.46%) | 9,732 |
| 30 Jun 2005 | INR | 329.7 | 340.8 | 324 | 326.6 | 326.6 | +2.4 (+0.74%) | 8,817 |
| 29 Jun 2005 | INR | 334.2 | 334.2 | 323 | 324.2 | 324.2 | -10.8 (-3.22%) | 5,452 |
| 28 Jun 2005 | INR | 331.7 | 338 | 327 | 335 | 335 | +6.7 (+2.04%) | 9,803 |
| 27 Jun 2005 | INR | 344.4 | 344.6 | 322.1 | 328.3 | 328.3 | -13.4 (-3.92%) | 5,849 |
| 24 Jun 2005 | INR | 332 | 345 | 332 | 341.7 | 341.7 | +6.3 (+1.88%) | 15,254 |
| 23 Jun 2005 | INR | 342 | 342.5 | 335 | 335.4 | 335.4 | -4.95 (-1.45%) | 8,891 |
| 22 Jun 2005 | INR | 344.45 | 354 | 340 | 340.35 | 340.35 | -3.85 (-1.12%) | 28,631 |
| 21 Jun 2005 | INR | 342 | 346 | 334.2 | 344.2 | 344.2 | +3.35 (+0.98%) | 15,079 |
| 20 Jun 2005 | INR | 347 | 349.5 | 336 | 340.85 | 340.85 | -4.7 (-1.36%) | 12,007 |
| 17 Jun 2005 | INR | 356.9 | 356.9 | 341.3 | 345.55 | 345.55 | -7.7 (-2.18%) | 14,726 |
