| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2005 | INR | 2,796.1 | 2,796.1 | 2,796.1 | 2,796.1 | 279.61 | 0.0 (0.0%) | 0 |
| 11 Jul 2005 | INR | 2,720 | 2,802 | 2,700 | 2,796.1 | 279.61 | +112.9 (+4.21%) | 206,900 |
| 8 Jul 2005 | INR | 2,730 | 2,740 | 2,640 | 2,683.2 | 268.32 | -8.4 (-0.31%) | 113,400 |
| 7 Jul 2005 | INR | 2,704 | 2,748 | 2,680 | 2,691.6 | 269.16 | -33.1 (-1.21%) | 52,600 |
| 6 Jul 2005 | INR | 2,750 | 2,772 | 2,704 | 2,724.7 | 272.47 | -23.8 (-0.87%) | 37,800 |
| 5 Jul 2005 | INR | 2,740.1 | 2,779.8 | 2,740 | 2,748.5 | 274.85 | -11.4 (-0.41%) | 90,400 |
| 4 Jul 2005 | INR | 2,712 | 2,800 | 2,712 | 2,759.9 | 275.99 | -7.3 (-0.26%) | 144,800 |
| 1 Jul 2005 | INR | 2,767.2 | 2,767.2 | 2,767.2 | 2,767.2 | 276.72 | 0.0 (0.0%) | 0 |
| 30 Jun 2005 | INR | 2,700 | 2,789.8 | 2,700 | 2,767.2 | 276.72 | +61.3 (+2.27%) | 536,600 |
| 29 Jun 2005 | INR | 2,636 | 2,730 | 2,562.2 | 2,705.9 | 270.59 | +44.4 (+1.67%) | 229,100 |
| 28 Jun 2005 | INR | 2,660 | 2,676 | 2,636 | 2,661.5 | 266.15 | +12.7 (+0.48%) | 271,500 |
| 27 Jun 2005 | INR | 2,604 | 2,673.8 | 2,604 | 2,648.8 | 264.88 | +10.4 (+0.39%) | 150,900 |
| 24 Jun 2005 | INR | 2,590 | 2,650 | 2,590 | 2,638.4 | 263.84 | +12.7 (+0.48%) | 196,500 |
| 23 Jun 2005 | INR | 2,530 | 2,700 | 2,524.1 | 2,625.7 | 262.57 | +84.9 (+3.34%) | 339,500 |
| 22 Jun 2005 | INR | 2,492.2 | 2,560 | 2,492 | 2,540.8 | 254.08 | +44.6 (+1.79%) | 216,900 |
| 21 Jun 2005 | INR | 2,504.5 | 2,507.8 | 2,476 | 2,496.2 | 249.62 | -13.9 (-0.55%) | 66,200 |
| 20 Jun 2005 | INR | 2,520 | 2,530 | 2,500.2 | 2,510.1 | 251.01 | +2 (+0.08%) | 95,300 |
| 17 Jun 2005 | INR | 2,482.3 | 2,522 | 2,460.2 | 2,508.1 | 250.81 | +5.1 (+0.20%) | 38,000 |
| 16 Jun 2005 | INR | 2,450 | 2,535.4 | 2,440 | 2,503 | 250.3 | +47.2 (+1.92%) | 124,400 |
| 15 Jun 2005 | INR | 2,420.2 | 2,486 | 2,382.2 | 2,455.8 | 245.58 | -16.2 (-0.66%) | 43,600 |
| 14 Jun 2005 | INR | 2,434 | 2,486 | 2,434 | 2,472 | 247.2 | -7.3 (-0.29%) | 131,000 |
| 13 Jun 2005 | INR | 2,479.3 | 2,479.3 | 2,479.3 | 2,479.3 | 247.93 | 0.0 (0.0%) | 0 |
| 10 Jun 2005 | INR | 2,560 | 2,560 | 2,469 | 2,479.3 | 247.93 | -61.1 (-2.41%) | 86,300 |
| 9 Jun 2005 | INR | 2,536 | 2,572 | 2,522 | 2,540.4 | 254.04 | +17.5 (+0.69%) | 106,200 |
| 8 Jun 2005 | INR | 2,570.2 | 2,579.9 | 2,492.3 | 2,522.9 | 252.29 | -55.4 (-2.15%) | 124,700 |
| 7 Jun 2005 | INR | 2,551.1 | 2,590 | 2,540.4 | 2,578.3 | 257.83 | +13.4 (+0.52%) | 62,100 |
| 6 Jun 2005 | INR | 2,560 | 2,580 | 2,520 | 2,564.9 | 256.49 | +39.9 (+1.58%) | 80,300 |
| 3 Jun 2005 | INR | 2,525 | 2,525 | 2,525 | 2,525 | 252.5 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 2,520 | 2,539.4 | 2,512 | 2,525 | 252.5 | +15.6 (+0.62%) | 198,800 |
| 1 Jun 2005 | INR | 2,460 | 2,529.6 | 2,460 | 2,509.4 | 250.94 | +48.3 (+1.96%) | 211,800 |
