| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2005 | INR | 794 | 907 | 780 | 907 | 181.4 | +138 (+17.95%) | 206,363 |
| 15 Jul 2005 | INR | 722.75 | 770 | 720 | 769 | 153.8 | +49 (+6.81%) | 47,088 |
| 14 Jul 2005 | INR | 735 | 735 | 715 | 720 | 144 | +5 (+0.70%) | 7,055 |
| 13 Jul 2005 | INR | 723.25 | 728.25 | 714.25 | 715 | 143 | -10 (-1.38%) | 8,424 |
| 12 Jul 2005 | INR | 726.5 | 740 | 721 | 725 | 145 | +1.5 (+0.21%) | 16,852 |
| 11 Jul 2005 | INR | 750 | 759.5 | 723.25 | 723.5 | 144.7 | -1.5 (-0.21%) | 11,537 |
| 8 Jul 2005 | INR | 733.25 | 735 | 720 | 725 | 145 | +4.5 (+0.62%) | 6,592 |
| 7 Jul 2005 | INR | 734.75 | 735 | 720.5 | 720.5 | 144.1 | -3.25 (-0.45%) | 4,570 |
| 6 Jul 2005 | INR | 720 | 734.5 | 719 | 723.75 | 144.75 | -10.25 (-1.40%) | 4,694 |
| 5 Jul 2005 | INR | 739 | 739 | 725 | 734 | 146.8 | -0.75 (-0.10%) | 5,463 |
| 4 Jul 2005 | INR | 735 | 738.5 | 715 | 734.75 | 146.95 | +4.75 (+0.65%) | 10,370 |
| 1 Jul 2005 | INR | 720 | 745 | 720 | 730 | 146 | -10.25 (-1.38%) | 7,970 |
| 30 Jun 2005 | INR | 736.25 | 760 | 736.25 | 740.25 | 148.05 | +10.25 (+1.40%) | 9,673 |
| 29 Jun 2005 | INR | 724.5 | 739.5 | 710.75 | 730 | 146 | +10 (+1.39%) | 4,537 |
| 28 Jun 2005 | INR | 741.5 | 744.25 | 718.5 | 720 | 144 | -20 (-2.70%) | 4,550 |
| 27 Jun 2005 | INR | 749.25 | 770 | 740 | 740 | 148 | -7 (-0.94%) | 10,130 |
| 24 Jun 2005 | INR | 745 | 785 | 740 | 747 | 149.4 | +7 (+0.95%) | 8,624 |
| 23 Jun 2005 | INR | 715 | 745 | 715 | 740 | 148 | +28 (+3.93%) | 16,248 |
| 22 Jun 2005 | INR | 720 | 732 | 705.75 | 712 | 142.4 | -0.5 (-0.07%) | 11,356 |
| 21 Jun 2005 | INR | 730 | 744.5 | 710.5 | 712.5 | 142.5 | -17.5 (-2.40%) | 11,325 |
| 20 Jun 2005 | INR | 770 | 770 | 730 | 730 | 146 | -27.5 (-3.63%) | 11,160 |
| 17 Jun 2005 | INR | 781.5 | 785 | 747.5 | 757.5 | 151.5 | -19 (-2.45%) | 16,679 |
| 16 Jun 2005 | INR | 795 | 795.25 | 776.5 | 776.5 | 155.3 | -16.25 (-2.05%) | 8,785 |
| 15 Jun 2005 | INR | 812.25 | 812.25 | 789 | 792.75 | 158.55 | -16 (-1.98%) | 12,099 |
| 14 Jun 2005 | INR | 825 | 825 | 806.5 | 808.75 | 161.75 | -16.25 (-1.97%) | 8,378 |
| 13 Jun 2005 | INR | 805 | 830 | 805 | 825 | 165 | +22.5 (+2.80%) | 19,825 |
| 10 Jun 2005 | INR | 805 | 829 | 800 | 802.5 | 160.5 | +2.75 (+0.34%) | 26,146 |
| 9 Jun 2005 | INR | 791.75 | 830 | 780 | 799.75 | 159.95 | +23 (+2.96%) | 39,115 |
| 8 Jun 2005 | INR | 790 | 795 | 775 | 776.75 | 155.35 | -8.25 (-1.05%) | 19,730 |
| 7 Jun 2005 | INR | 799 | 799 | 785 | 785 | 157 | -1.75 (-0.22%) | 8,470 |
