| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2005 | INR | 642.05 | 653.1 | 636.2 | 641.9 | 641.9 | -0.2 (-0.03%) | 1,722,432 |
| 29 Jun 2005 | INR | 617.8 | 647 | 617.8 | 642.1 | 642.1 | +13 (+2.07%) | 3,460,064 |
| 28 Jun 2005 | INR | 670 | 670 | 627 | 629.1 | 629.1 | -19.3 (-2.98%) | 3,695,850 |
| 27 Jun 2005 | INR | 656 | 675 | 645.1 | 648.4 | 648.4 | -6.3 (-0.96%) | 4,919,394 |
| 24 Jun 2005 | INR | 645.05 | 658.5 | 642.2 | 654.7 | 654.7 | +4.1 (+0.63%) | 2,131,997 |
| 23 Jun 2005 | INR | 659.9 | 659.9 | 646.3 | 650.6 | 650.6 | -4.9 (-0.75%) | 3,020,074 |
| 22 Jun 2005 | INR | 646 | 659.9 | 640.5 | 655.5 | 655.5 | +9.6 (+1.49%) | 4,727,420 |
| 21 Jun 2005 | INR | 630.4 | 648.9 | 615.2 | 645.9 | 645.9 | +15.5 (+2.46%) | 6,408,384 |
| 20 Jun 2005 | INR | 612 | 645.7 | 612 | 630.4 | 630.4 | +29.55 (+4.92%) | 9,816,382 |
| 17 Jun 2005 | INR | 594 | 608.4 | 584.05 | 600.85 | 600.85 | +10.05 (+1.70%) | 3,598,115 |
| 16 Jun 2005 | INR | 576.9 | 594.7 | 575.3 | 590.8 | 590.8 | +15.85 (+2.76%) | 3,119,032 |
| 15 Jun 2005 | INR | 575 | 577 | 569.75 | 574.95 | 574.95 | +0.6 (+0.10%) | 1,677,297 |
| 14 Jun 2005 | INR | 571 | 575.25 | 565 | 574.35 | 574.35 | +4.95 (+0.87%) | 2,007,904 |
| 13 Jun 2005 | INR | 572.35 | 572.35 | 560.15 | 569.4 | 569.4 | +2.65 (+0.47%) | 1,480,119 |
| 10 Jun 2005 | INR | 560 | 569.35 | 560 | 566.75 | 566.75 | +7.75 (+1.39%) | 2,332,693 |
| 9 Jun 2005 | INR | 559.1 | 564.5 | 557.5 | 559 | 559 | +0.5 (+0.09%) | 1,522,440 |
| 8 Jun 2005 | INR | 548.1 | 560 | 548.1 | 558.5 | 558.5 | +10.7 (+1.95%) | 2,019,199 |
| 7 Jun 2005 | INR | 551 | 555.7 | 544.8 | 547.8 | 547.8 | +18.1 (+3.42%) | 1,702,165 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 529.7 | 529.7 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 529.7 | 529.7 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 541.05 | 543 | 528.65 | 529.7 | 529.7 | -10.7 (-1.98%) | 1,412,786 |
| 1 Jun 2005 | INR | 537 | 544 | 536.05 | 540.4 | 540.4 | +5.15 (+0.96%) | 1,423,121 |
| 31 May 2005 | INR | 526.65 | 537.65 | 524.1 | 535.25 | 535.25 | +8.6 (+1.63%) | 1,728,204 |
| 30 May 2005 | INR | 531 | 534.9 | 525.25 | 526.65 | 526.65 | -4.3 (-0.81%) | 1,029,380 |
| 27 May 2005 | INR | 530 | 539.2 | 529.15 | 530.95 | 530.95 | +0.2 (+0.04%) | 1,921,357 |
| 26 May 2005 | INR | 532 | 533.2 | 526.5 | 530.75 | 530.75 | +0.25 (+0.05%) | 3,035,846 |
| 25 May 2005 | INR | 530.5 | 533.8 | 526.25 | 530.5 | 530.5 | +0.05 (+0.01%) | 1,649,676 |
| 24 May 2005 | INR | 533.9 | 536 | 527.15 | 530.45 | 530.45 | -0.65 (-0.12%) | 1,422,363 |
| 23 May 2005 | INR | 521.5 | 532.8 | 521.5 | 531.1 | 531.1 | +10.7 (+2.06%) | 835,514 |
| 20 May 2005 | INR | 521.8 | 526.5 | 515.45 | 520.4 | 520.4 | -3.8 (-0.72%) | 1,993,691 |
