| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2005 | INR | 495 | 499.75 | 486.9 | 490.3 | 490.3 | +4.8 (+0.99%) | 41,644 |
| 11 Aug 2005 | INR | 505 | 505 | 484 | 485.5 | 485.5 | -11.5 (-2.31%) | 7,310,716 |
| 10 Aug 2005 | INR | 451.65 | 504 | 451 | 497 | 497 | +1.05 (+0.21%) | 23,024 |
| 9 Aug 2005 | INR | 500 | 510 | 490.1 | 495.95 | 495.95 | -3.05 (-0.61%) | 68,120 |
| 8 Aug 2005 | INR | 497 | 510 | 490 | 499 | 499 | +18.4 (+3.83%) | 84,770 |
| 5 Aug 2005 | INR | 460 | 485 | 460 | 480.6 | 480.6 | +26.2 (+5.77%) | 80,920 |
| 4 Aug 2005 | INR | 446 | 457.5 | 440 | 454.4 | 454.4 | +14.95 (+3.40%) | 49,726 |
| 3 Aug 2005 | INR | 432.8 | 442 | 428.5 | 439.45 | 439.45 | +9.9 (+2.30%) | 39,238 |
| 2 Aug 2005 | INR | 426 | 431 | 426 | 429.55 | 429.55 | +6.35 (+1.50%) | 22,338 |
| 1 Aug 2005 | INR | 417 | 433 | 417 | 423.2 | 423.2 | -1.9 (-0.45%) | 25,424 |
| 29 Jul 2005 | INR | 430 | 434.4 | 421.55 | 425.1 | 425.1 | -4.25 (-0.99%) | 35,972 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 429.35 | 429.35 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 435 | 435 | 424.55 | 429.35 | 429.35 | -0.15 (-0.03%) | 23,760 |
| 26 Jul 2005 | INR | 432 | 432.85 | 415.6 | 429.5 | 429.5 | +3.8 (+0.89%) | 64,720 |
| 25 Jul 2005 | INR | 424 | 435 | 419 | 425.7 | 425.7 | +0.75 (+0.18%) | 78,020 |
| 22 Jul 2005 | INR | 420 | 426.8 | 418 | 424.95 | 424.95 | +5.85 (+1.40%) | 47,982 |
| 21 Jul 2005 | INR | 418.9 | 420.1 | 413 | 419.1 | 419.1 | +6.1 (+1.48%) | 36,966 |
| 20 Jul 2005 | INR | 409.95 | 418 | 406 | 413 | 413 | +5.8 (+1.42%) | 28,052 |
| 19 Jul 2005 | INR | 404.9 | 410 | 402 | 407.2 | 407.2 | +6.85 (+1.71%) | 22,792 |
| 18 Jul 2005 | INR | 410 | 414.95 | 396 | 400.35 | 400.35 | -11.65 (-2.83%) | 1,044,246 |
| 15 Jul 2005 | INR | 413 | 418.9 | 410 | 412 | 412 | -4.8 (-1.15%) | 1,064,444 |
| 14 Jul 2005 | INR | 420 | 424 | 411 | 416.8 | 416.8 | +4 (+0.97%) | 18,546 |
| 13 Jul 2005 | INR | 428 | 428.1 | 411 | 412.8 | 412.8 | -10.65 (-2.52%) | 29,472 |
| 12 Jul 2005 | INR | 430 | 434 | 417 | 423.45 | 423.45 | -1.7 (-0.40%) | 34,372 |
| 11 Jul 2005 | INR | 424.9 | 426.7 | 416 | 425.15 | 425.15 | +10.95 (+2.64%) | 65,080 |
| 8 Jul 2005 | INR | 408 | 415.85 | 404 | 414.2 | 414.2 | +11.05 (+2.74%) | 47,756 |
| 7 Jul 2005 | INR | 404 | 411 | 400 | 403.15 | 403.15 | +1.25 (+0.31%) | 139,302 |
| 6 Jul 2005 | INR | 408.8 | 408.8 | 398.2 | 401.9 | 401.9 | +1.8 (+0.45%) | 291,320 |
| 5 Jul 2005 | INR | 390 | 402 | 390 | 400.1 | 400.1 | +1.1 (+0.28%) | 44,582 |
| 4 Jul 2005 | INR | 396 | 400 | 394.5 | 399 | 399 | +3.05 (+0.77%) | 36,008 |
