| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2005 | INR | 819.9 | 859 | 811 | 813.7 | 813.7 | +6.3 (+0.78%) | 8,402 |
| 19 Jul 2005 | INR | 738 | 823 | 725.1 | 807.4 | 807.4 | +68.4 (+9.26%) | 20,077 |
| 18 Jul 2005 | INR | 740 | 749.9 | 730.05 | 739 | 739 | +3.15 (+0.43%) | 936 |
| 15 Jul 2005 | INR | 736 | 737.15 | 725 | 735.85 | 735.85 | -0.7 (-0.10%) | 3,714 |
| 14 Jul 2005 | INR | 700 | 748 | 699.95 | 736.55 | 736.55 | +36 (+5.14%) | 2,216 |
| 13 Jul 2005 | INR | 704.95 | 706 | 692 | 700.55 | 700.55 | +19.85 (+2.92%) | 1,093 |
| 12 Jul 2005 | INR | 700 | 703.95 | 680.7 | 680.7 | 680.7 | -19.4 (-2.77%) | 937 |
| 11 Jul 2005 | INR | 680.25 | 712 | 680 | 700.1 | 700.1 | +18.95 (+2.78%) | 1,317 |
| 8 Jul 2005 | INR | 690 | 695 | 679 | 681.15 | 681.15 | -8.2 (-1.19%) | 814 |
| 7 Jul 2005 | INR | 690 | 700 | 682 | 689.35 | 689.35 | +9.3 (+1.37%) | 673 |
| 6 Jul 2005 | INR | 695 | 725 | 675.1 | 680.05 | 680.05 | +2 (+0.29%) | 941 |
| 5 Jul 2005 | INR | 691 | 691 | 676 | 678.05 | 678.05 | -8.9 (-1.30%) | 1,217 |
| 4 Jul 2005 | INR | 687 | 688 | 670 | 686.95 | 686.95 | +8.05 (+1.19%) | 550 |
| 1 Jul 2005 | INR | 698 | 698 | 675 | 678.9 | 678.9 | -2.65 (-0.39%) | 1,267 |
| 30 Jun 2005 | INR | 666.2 | 699 | 666.2 | 681.55 | 681.55 | -17.45 (-2.50%) | 449 |
| 29 Jun 2005 | INR | 675 | 699 | 675 | 699 | 699 | +21.35 (+3.15%) | 425 |
| 28 Jun 2005 | INR | 682 | 688.7 | 671.2 | 677.65 | 677.65 | -12.6 (-1.83%) | 780 |
| 27 Jun 2005 | INR | 651.8 | 717 | 651.8 | 690.25 | 690.25 | -6 (-0.86%) | 455 |
| 24 Jun 2005 | INR | 677 | 700 | 677 | 696.25 | 696.25 | +16.35 (+2.40%) | 675 |
| 23 Jun 2005 | INR | 685.2 | 685.2 | 665.8 | 679.9 | 679.9 | -7.3 (-1.06%) | 1,199 |
| 22 Jun 2005 | INR | 697 | 698 | 680 | 687.2 | 687.2 | -8.8 (-1.26%) | 1,404 |
| 21 Jun 2005 | INR | 690 | 696 | 690 | 696 | 696 | +3.8 (+0.55%) | 414 |
| 20 Jun 2005 | INR | 702 | 702 | 686 | 692.2 | 692.2 | -9.45 (-1.35%) | 926 |
| 17 Jun 2005 | INR | 656 | 725 | 656 | 701.65 | 701.65 | +1.4 (+0.20%) | 1,196 |
| 16 Jun 2005 | INR | 711.85 | 725 | 700 | 700.25 | 700.25 | -11.6 (-1.63%) | 968 |
| 15 Jun 2005 | INR | 714 | 714.2 | 706 | 711.85 | 711.85 | -2.8 (-0.39%) | 1,018 |
| 14 Jun 2005 | INR | 716.05 | 724 | 707.2 | 714.65 | 714.65 | -1.4 (-0.20%) | 265 |
| 13 Jun 2005 | INR | 717.25 | 725 | 716 | 716.05 | 716.05 | -3.95 (-0.55%) | 180 |
| 10 Jun 2005 | INR | 716.5 | 726.95 | 716.5 | 720 | 720 | -6.85 (-0.94%) | 2,146 |
| 9 Jun 2005 | INR | 716 | 727.55 | 716 | 726.85 | 726.85 | +1.85 (+0.26%) | 80 |
