| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2005 | INR | 328.8 | 343 | 326.25 | 330.35 | 66.07 | +4.6 (+1.41%) | 4,415,980 |
| 12 Jul 2005 | INR | 329.75 | 329.75 | 319.1 | 325.75 | 65.15 | -0.85 (-0.26%) | 262,565 |
| 11 Jul 2005 | INR | 322 | 336 | 320 | 326.6 | 65.32 | +5.85 (+1.82%) | 281,860 |
| 8 Jul 2005 | INR | 318 | 323 | 318 | 320.75 | 64.15 | +2.5 (+0.79%) | 90,755 |
| 7 Jul 2005 | INR | 327.9 | 327.9 | 315.1 | 318.25 | 63.65 | -6.9 (-2.12%) | 198,620 |
| 6 Jul 2005 | INR | 326.8 | 330 | 322.3 | 325.15 | 65.03 | +5.15 (+1.61%) | 249,110 |
| 5 Jul 2005 | INR | 336 | 339.9 | 313 | 320 | 64 | -15.9 (-4.73%) | 507,815 |
| 4 Jul 2005 | INR | 316.85 | 342 | 314.8 | 335.9 | 67.18 | +21.95 (+6.99%) | 826,485 |
| 1 Jul 2005 | INR | 300 | 315.9 | 285.1 | 313.95 | 62.79 | +8.8 (+2.88%) | 376,710 |
| 30 Jun 2005 | INR | 323.9 | 324 | 302 | 305.15 | 61.03 | -11.65 (-3.68%) | 76,150 |
| 29 Jun 2005 | INR | 316 | 317.95 | 314.1 | 316.8 | 63.36 | +1.65 (+0.52%) | 19,565 |
| 28 Jun 2005 | INR | 320 | 321.75 | 314 | 315.15 | 63.03 | -3.55 (-1.11%) | 72,920 |
| 27 Jun 2005 | INR | 325 | 330 | 316 | 318.7 | 63.74 | +0.8 (+0.25%) | 143,530 |
| 24 Jun 2005 | INR | 314.9 | 324 | 314.1 | 317.9 | 63.58 | +0.55 (+0.17%) | 188,055 |
| 23 Jun 2005 | INR | 313 | 318.5 | 311.5 | 317.35 | 63.47 | +7.35 (+2.37%) | 87,625 |
| 22 Jun 2005 | INR | 315 | 325 | 308.15 | 310 | 62 | +0.7 (+0.23%) | 220,440 |
| 21 Jun 2005 | INR | 311 | 317 | 307.05 | 309.3 | 61.86 | +0.55 (+0.18%) | 63,395 |
| 20 Jun 2005 | INR | 322.7 | 324.4 | 303 | 308.75 | 61.75 | -9.8 (-3.08%) | 69,990 |
| 17 Jun 2005 | INR | 325 | 329.5 | 317.2 | 318.55 | 63.71 | -5.4 (-1.67%) | 138,725 |
| 16 Jun 2005 | INR | 327.5 | 329 | 319.5 | 323.95 | 64.79 | -0.1 (-0.03%) | 227,960 |
| 15 Jun 2005 | INR | 326.8 | 331.5 | 322.2 | 324.05 | 64.81 | +0.8 (+0.25%) | 164,775 |
| 14 Jun 2005 | INR | 324.9 | 325.95 | 320.1 | 323.25 | 64.65 | +0.1 (+0.03%) | 69,050 |
| 13 Jun 2005 | INR | 319.25 | 324 | 313.55 | 323.15 | 64.63 | +4.2 (+1.32%) | 114,555 |
| 10 Jun 2005 | INR | 327.9 | 327.9 | 316.1 | 318.95 | 63.79 | -3.95 (-1.22%) | 136,050 |
| 9 Jun 2005 | INR | 325 | 329 | 321.15 | 322.9 | 64.58 | +0.25 (+0.08%) | 202,890 |
| 8 Jun 2005 | INR | 330 | 333 | 321.1 | 322.65 | 64.53 | -4.6 (-1.41%) | 127,580 |
| 7 Jun 2005 | INR | 330.9 | 333.7 | 322 | 327.25 | 65.45 | +25.8 (+8.56%) | 377,055 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 301.45 | 60.29 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 301.45 | 60.29 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 307 | 312 | 300.25 | 301.45 | 60.29 | -2.75 (-0.90%) | 212,945 |
