| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2005 | INR | 208.05 | 211 | 205.65 | 206.5 | 103.25 | +0.6 (+0.29%) | 31,931 |
| 22 Jun 2005 | INR | 209.45 | 215.9 | 204 | 205.9 | 102.95 | +0.2 (+0.10%) | 123,463 |
| 21 Jun 2005 | INR | 209 | 214.75 | 205.65 | 205.7 | 102.85 | -4.85 (-2.30%) | 33,788 |
| 20 Jun 2005 | INR | 215.9 | 228 | 209.8 | 210.55 | 105.275 | -1.95 (-0.92%) | 26,767 |
| 17 Jun 2005 | INR | 218.5 | 224 | 207.05 | 212.5 | 106.25 | -7.5 (-3.41%) | 43,073 |
| 16 Jun 2005 | INR | 222 | 224 | 217.7 | 220 | 110 | +2.1 (+0.96%) | 18,505 |
| 15 Jun 2005 | INR | 219.1 | 227 | 217 | 217.9 | 108.95 | +0.7 (+0.32%) | 48,028 |
| 14 Jun 2005 | INR | 220 | 222.4 | 216 | 217.2 | 108.6 | -2.45 (-1.12%) | 24,460 |
| 13 Jun 2005 | INR | 225.95 | 226.5 | 218 | 219.65 | 109.825 | -5.1 (-2.27%) | 29,201 |
| 10 Jun 2005 | INR | 227.5 | 230.9 | 220 | 224.75 | 112.375 | -1.9 (-0.84%) | 26,766 |
| 9 Jun 2005 | INR | 229.7 | 232 | 225.65 | 226.65 | 113.325 | -1.75 (-0.77%) | 16,844 |
| 8 Jun 2005 | INR | 230 | 232.4 | 227 | 228.4 | 114.2 | -0.2 (-0.09%) | 15,655 |
| 7 Jun 2005 | INR | 235.7 | 237.35 | 227.4 | 228.6 | 114.3 | +14.5 (+6.77%) | 27,953 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 214.1 | 107.05 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 214.1 | 107.05 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 220.75 | 221.5 | 213.05 | 214.1 | 107.05 | -4.65 (-2.13%) | 13,885 |
| 1 Jun 2005 | INR | 218.8 | 224.5 | 217 | 218.75 | 109.375 | +2.75 (+1.27%) | 50,640 |
| 31 May 2005 | INR | 206 | 216.05 | 206 | 216 | 108 | +10.2 (+4.96%) | 81,269 |
| 30 May 2005 | INR | 202.5 | 209 | 202.5 | 205.8 | 102.9 | +1.2 (+0.59%) | 44,413 |
| 27 May 2005 | INR | 208 | 210.85 | 202 | 204.6 | 102.3 | -2.35 (-1.14%) | 31,586 |
| 26 May 2005 | INR | 214.9 | 214.9 | 205.1 | 206.95 | 103.475 | -6.35 (-2.98%) | 30,842 |
| 25 May 2005 | INR | 219 | 220.95 | 212.55 | 213.3 | 106.65 | -5.45 (-2.49%) | 33,466 |
| 24 May 2005 | INR | 213.9 | 223 | 208 | 218.75 | 109.375 | +6.35 (+2.99%) | 109,801 |
| 23 May 2005 | INR | 205 | 212.4 | 205 | 212.4 | 106.2 | +10.1 (+4.99%) | 49,142 |
| 20 May 2005 | INR | 193.65 | 205.3 | 193 | 202.3 | 101.15 | +6.75 (+3.45%) | 59,514 |
| 19 May 2005 | INR | 197.3 | 197.3 | 188 | 195.55 | 97.775 | +7.6 (+4.04%) | 80,572 |
| 18 May 2005 | INR | 180 | 192.5 | 180 | 187.95 | 93.975 | -0.75 (-0.40%) | 38,721 |
| 17 May 2005 | INR | 192.95 | 197.4 | 185 | 188.7 | 94.35 | +0.4 (+0.21%) | 87,733 |
| 16 May 2005 | INR | 182 | 188.3 | 182 | 188.3 | 94.15 | +10.25 (+5.76%) | 54,204 |
| 13 May 2005 | INR | 176.1 | 184.9 | 175.05 | 178.05 | 89.025 | -0.1 (-0.06%) | 42,622 |
