| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2005 | INR | 900 | 900 | 875.1 | 875.1 | 87.51 | -14.8 (-1.66%) | 5,670 |
| 13 Jul 2005 | INR | 903.4 | 903.4 | 882.05 | 889.9 | 88.99 | -10.1 (-1.12%) | 7,770 |
| 12 Jul 2005 | INR | 899 | 908.5 | 891 | 900 | 90 | -2.55 (-0.28%) | 6,910 |
| 11 Jul 2005 | INR | 921.55 | 921.55 | 900 | 902.55 | 90.255 | -0.95 (-0.11%) | 14,210 |
| 8 Jul 2005 | INR | 899.3 | 903.5 | 885.1 | 903.5 | 90.35 | +21.5 (+2.44%) | 12,740 |
| 7 Jul 2005 | INR | 882 | 892.2 | 880 | 882 | 88.2 | +7.25 (+0.83%) | 8,930 |
| 6 Jul 2005 | INR | 850.1 | 874.75 | 848.2 | 874.75 | 87.475 | +9.75 (+1.13%) | 13,660 |
| 5 Jul 2005 | INR | 862 | 879 | 854 | 865 | 86.5 | -6.05 (-0.69%) | 5,800 |
| 4 Jul 2005 | INR | 850 | 876.15 | 841.9 | 871.05 | 87.105 | +12.05 (+1.40%) | 6,690 |
| 1 Jul 2005 | INR | 889.95 | 889.95 | 855.8 | 859 | 85.9 | -12.2 (-1.40%) | 8,130 |
| 30 Jun 2005 | INR | 880 | 888 | 870 | 871.2 | 87.12 | -16.8 (-1.89%) | 3,040 |
| 29 Jun 2005 | INR | 856.2 | 888 | 856.2 | 888 | 88.8 | +20.85 (+2.40%) | 2,860 |
| 28 Jun 2005 | INR | 899 | 899.6 | 867.15 | 867.15 | 86.715 | -12.85 (-1.46%) | 4,160 |
| 27 Jun 2005 | INR | 888 | 889.55 | 877 | 880 | 88 | +7.85 (+0.90%) | 8,700 |
| 24 Jun 2005 | INR | 869 | 872.15 | 863 | 872.15 | 87.215 | +17.1 (+2.00%) | 3,990 |
| 23 Jun 2005 | INR | 845 | 865.45 | 841 | 855.05 | 85.505 | +8.05 (+0.95%) | 7,370 |
| 22 Jun 2005 | INR | 865 | 868 | 838.05 | 847 | 84.7 | -6 (-0.70%) | 4,220 |
| 21 Jun 2005 | INR | 852.45 | 872 | 852.45 | 853 | 85.3 | -16.8 (-1.93%) | 10,620 |
| 20 Jun 2005 | INR | 905 | 905 | 869.8 | 869.8 | 86.98 | -15.2 (-1.72%) | 11,180 |
| 17 Jun 2005 | INR | 905 | 920.8 | 884.7 | 885 | 88.5 | -17.75 (-1.97%) | 24,800 |
| 16 Jun 2005 | INR | 902.75 | 902.75 | 867.35 | 902.75 | 90.275 | +17.7 (+2.00%) | 41,770 |
| 15 Jun 2005 | INR | 885.05 | 885.05 | 885.05 | 885.05 | 88.505 | +17.35 (+2.00%) | 1,680 |
| 14 Jun 2005 | INR | 867.7 | 867.7 | 867.7 | 867.7 | 86.77 | +17 (+2.00%) | 110 |
| 13 Jun 2005 | INR | 850.7 | 850.7 | 850.7 | 850.7 | 85.07 | +16.65 (+2.00%) | 1,350 |
| 10 Jun 2005 | INR | 834.05 | 834.05 | 834.05 | 834.05 | 83.405 | +16.35 (+2.00%) | 410 |
| 9 Jun 2005 | INR | 817.7 | 817.7 | 817.7 | 817.7 | 81.77 | +16 (+2.00%) | 6,800 |
| 8 Jun 2005 | INR | 801.7 | 801.7 | 801.7 | 801.7 | 80.17 | +15.7 (+2.00%) | 1,780 |
| 7 Jun 2005 | INR | 786 | 786 | 786 | 786 | 78.6 | -0.6 (-0.08%) | 650 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 786.6 | 78.66 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 786.6 | 78.66 | 0.0 (0.0%) | 0 |
