| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2005 | INR | 0 | 0 | 0 | 442.15 | 442.15 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 429.7 | 445.85 | 428 | 442.15 | 442.15 | +5.25 (+1.20%) | 21,954 |
| 26 Jul 2005 | INR | 432.2 | 439 | 431.05 | 436.9 | 436.9 | +0.55 (+0.13%) | 28,395 |
| 25 Jul 2005 | INR | 434.05 | 440 | 432 | 436.35 | 436.35 | -0.15 (-0.03%) | 45,043 |
| 22 Jul 2005 | INR | 429 | 439 | 423 | 436.5 | 436.5 | +6.55 (+1.52%) | 65,362 |
| 21 Jul 2005 | INR | 439 | 439 | 426 | 429.95 | 429.95 | -6.95 (-1.59%) | 82,840 |
| 20 Jul 2005 | INR | 440 | 452 | 430 | 436.9 | 436.9 | -14.55 (-3.22%) | 161,811 |
| 19 Jul 2005 | INR | 462 | 462 | 450 | 451.45 | 451.45 | -5.3 (-1.16%) | 24,064 |
| 18 Jul 2005 | INR | 458 | 463.45 | 451.6 | 456.75 | 456.75 | +3.1 (+0.68%) | 43,125 |
| 15 Jul 2005 | INR | 458.65 | 463 | 450.2 | 453.65 | 453.65 | -1.95 (-0.43%) | 27,560 |
| 14 Jul 2005 | INR | 446 | 464.4 | 446 | 455.6 | 455.6 | +7.6 (+1.70%) | 114,023 |
| 13 Jul 2005 | INR | 447 | 452 | 444.05 | 448 | 448 | +2.8 (+0.63%) | 31,554 |
| 12 Jul 2005 | INR | 445 | 448 | 440 | 445.2 | 445.2 | +2.95 (+0.67%) | 43,462 |
| 11 Jul 2005 | INR | 452 | 455 | 440 | 442.25 | 442.25 | -3.75 (-0.84%) | 34,924 |
| 8 Jul 2005 | INR | 440 | 447.9 | 439 | 446 | 446 | +7.4 (+1.69%) | 61,914 |
| 7 Jul 2005 | INR | 433.7 | 447.25 | 421 | 438.6 | 438.6 | +5.95 (+1.38%) | 102,199 |
| 6 Jul 2005 | INR | 434 | 438.95 | 430.05 | 432.65 | 432.65 | -2 (-0.46%) | 33,083 |
| 5 Jul 2005 | INR | 442 | 442 | 432 | 434.65 | 434.65 | -4.25 (-0.97%) | 49,766 |
| 4 Jul 2005 | INR | 430 | 440.45 | 428.05 | 438.9 | 438.9 | +12.45 (+2.92%) | 54,160 |
| 1 Jul 2005 | INR | 424 | 428.7 | 422 | 426.45 | 426.45 | +2.3 (+0.54%) | 20,392 |
| 30 Jun 2005 | INR | 422.5 | 427.75 | 421 | 424.15 | 424.15 | +1.15 (+0.27%) | 47,876 |
| 29 Jun 2005 | INR | 425 | 425.1 | 421 | 423 | 423 | +0.85 (+0.20%) | 26,530 |
| 28 Jun 2005 | INR | 421 | 430 | 420.1 | 422.15 | 422.15 | +4.05 (+0.97%) | 67,916 |
| 27 Jun 2005 | INR | 413.5 | 422 | 413.5 | 418.1 | 418.1 | -0.2 (-0.05%) | 21,669 |
| 24 Jun 2005 | INR | 416 | 423.25 | 416 | 418.3 | 418.3 | -0.6 (-0.14%) | 19,392 |
| 23 Jun 2005 | INR | 419.85 | 422 | 414.2 | 418.9 | 418.9 | +4.6 (+1.11%) | 21,417 |
| 22 Jun 2005 | INR | 419.45 | 424 | 413 | 414.3 | 414.3 | -3.05 (-0.73%) | 17,264 |
| 21 Jun 2005 | INR | 419 | 424 | 415 | 417.35 | 417.35 | +0.5 (+0.12%) | 14,501 |
| 20 Jun 2005 | INR | 431 | 431 | 414 | 416.85 | 416.85 | -7.5 (-1.77%) | 21,616 |
| 17 Jun 2005 | INR | 434 | 435 | 423 | 424.35 | 424.35 | -8 (-1.85%) | 17,163 |
