| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2005 | INR | 570.06 | 577 | 555.1 | 559.36 | 559.36 | -11.24 (-1.97%) | 11,592 |
| 19 Jul 2005 | INR | 584 | 592.4 | 566.16 | 570.6 | 570.6 | -8.56 (-1.48%) | 21,378 |
| 18 Jul 2005 | INR | 555.5 | 584.9 | 555.5 | 579.16 | 579.16 | +26 (+4.70%) | 17,430 |
| 15 Jul 2005 | INR | 562.7 | 566.8 | 551 | 553.16 | 553.16 | -1.8 (-0.32%) | 21,548 |
| 14 Jul 2005 | INR | 582 | 583 | 552 | 554.96 | 554.96 | -20.6 (-3.58%) | 24,232 |
| 13 Jul 2005 | INR | 565 | 584.4 | 565 | 575.56 | 575.56 | +11.36 (+2.01%) | 69,348 |
| 12 Jul 2005 | INR | 572 | 572 | 561.1 | 564.2 | 564.2 | -2.3 (-0.41%) | 24,308 |
| 11 Jul 2005 | INR | 570 | 577.76 | 564 | 566.5 | 566.5 | -2.86 (-0.50%) | 9,492 |
| 8 Jul 2005 | INR | 570 | 579.5 | 567 | 569.36 | 569.36 | +0.86 (+0.15%) | 11,552 |
| 7 Jul 2005 | INR | 565.26 | 580 | 532.3 | 568.5 | 568.5 | -8.1 (-1.40%) | 12,966 |
| 6 Jul 2005 | INR | 572 | 582 | 567.5 | 576.6 | 576.6 | +10 (+1.76%) | 29,474 |
| 5 Jul 2005 | INR | 573.5 | 577.36 | 565 | 566.6 | 566.6 | -3.76 (-0.66%) | 44,144 |
| 4 Jul 2005 | INR | 576 | 583.16 | 568.26 | 570.36 | 570.36 | -3.9 (-0.68%) | 53,374 |
| 1 Jul 2005 | INR | 575.26 | 585 | 568.5 | 574.26 | 574.26 | -5.2 (-0.90%) | 17,880 |
| 30 Jun 2005 | INR | 589 | 590.8 | 576.26 | 579.46 | 579.46 | -6.5 (-1.11%) | 14,988 |
| 29 Jun 2005 | INR | 575 | 590.86 | 570.3 | 585.96 | 585.96 | +11.6 (+2.02%) | 27,776 |
| 28 Jun 2005 | INR | 582 | 595 | 564.06 | 574.36 | 574.36 | -19.04 (-3.21%) | 28,344 |
| 27 Jun 2005 | INR | 598.5 | 606.96 | 588.6 | 593.4 | 593.4 | -0.86 (-0.14%) | 28,660 |
| 24 Jun 2005 | INR | 607.7 | 609 | 590 | 594.26 | 594.26 | -9.1 (-1.51%) | 36,798 |
| 23 Jun 2005 | INR | 621.96 | 621.96 | 601.5 | 603.36 | 603.36 | -10.8 (-1.76%) | 36,588 |
| 22 Jun 2005 | INR | 599.9 | 624 | 599.5 | 614.16 | 614.16 | +18.3 (+3.07%) | 148,902 |
| 21 Jun 2005 | INR | 620 | 626.6 | 591.36 | 595.86 | 595.86 | -21.34 (-3.46%) | 82,052 |
| 20 Jun 2005 | INR | 640 | 646 | 611.06 | 617.2 | 617.2 | -17.36 (-2.74%) | 51,072 |
| 17 Jun 2005 | INR | 640.1 | 647 | 623 | 634.56 | 634.56 | -5.8 (-0.91%) | 147,728 |
| 16 Jun 2005 | INR | 664.8 | 664.8 | 635.1 | 640.36 | 640.36 | -14.64 (-2.24%) | 58,428 |
| 15 Jun 2005 | INR | 670 | 678.8 | 646.1 | 655 | 655 | -9 (-1.36%) | 64,188 |
| 14 Jun 2005 | INR | 672.1 | 677 | 658 | 664 | 664 | -12.86 (-1.90%) | 39,528 |
| 13 Jun 2005 | INR | 666.6 | 681.9 | 645.06 | 676.86 | 676.86 | +14 (+2.11%) | 45,036 |
| 10 Jun 2005 | INR | 690 | 695 | 656 | 662.86 | 662.86 | -23.1 (-3.37%) | 66,876 |
| 9 Jun 2005 | INR | 698 | 700 | 677.36 | 685.96 | 685.96 | -10.84 (-1.56%) | 133,070 |
