| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2005 | INR | 6,636 | 6,672 | 6,588 | 6,588 | 3,294 | +60 (+0.92%) | 27,571 |
| 14 Jul 2005 | INR | 6,696 | 6,696 | 6,528 | 6,528 | 3,264 | -96 (-1.45%) | 45,478 |
| 13 Jul 2005 | INR | 6,693.6 | 6,786 | 6,624 | 6,624 | 3,312 | 0.0 (0.0%) | 60,881 |
| 12 Jul 2005 | INR | 6,816 | 6,816 | 6,624 | 6,624 | 3,312 | -98.4 (-1.46%) | 81,896 |
| 11 Jul 2005 | INR | 6,837.6 | 7,402.8 | 6,722.4 | 6,722.4 | 3,361.2 | -21.6 (-0.32%) | 83,498 |
| 8 Jul 2005 | INR | 6,763.2 | 6,816 | 6,744 | 6,744 | 3,372 | +48 (+0.72%) | 47,861 |
| 7 Jul 2005 | INR | 6,696 | 6,928.8 | 6,696 | 6,696 | 3,348 | +48 (+0.72%) | 131,301 |
| 6 Jul 2005 | INR | 6,648 | 6,716.4 | 6,648 | 6,648 | 3,324 | +141.6 (+2.18%) | 54,343 |
| 5 Jul 2005 | INR | 6,631.2 | 6,756 | 6,506.4 | 6,506.4 | 3,253.2 | -165.6 (-2.48%) | 132,644 |
| 4 Jul 2005 | INR | 6,672 | 6,717.6 | 6,672 | 6,672 | 3,336 | +216 (+3.35%) | 52,590 |
| 1 Jul 2005 | INR | 6,606 | 6,696 | 6,456 | 6,456 | 3,228 | -240 (-3.58%) | 73,934 |
| 30 Jun 2005 | INR | 6,696 | 6,840 | 6,696 | 6,696 | 3,348 | +216 (+3.33%) | 65,843 |
| 29 Jun 2005 | INR | 6,549.6 | 6,600 | 6,480 | 6,480 | 3,240 | -2.4 (-0.04%) | 80,731 |
| 28 Jun 2005 | INR | 6,706.8 | 6,706.8 | 6,482.4 | 6,482.4 | 3,241.2 | -117.6 (-1.78%) | 28,528 |
| 27 Jun 2005 | INR | 6,778.8 | 6,778.8 | 6,600 | 6,600 | 3,300 | -84 (-1.26%) | 56,506 |
| 24 Jun 2005 | INR | 6,768 | 6,806.4 | 6,684 | 6,684 | 3,342 | +28.8 (+0.43%) | 60,677 |
| 23 Jun 2005 | INR | 6,804 | 6,838.8 | 6,655.2 | 6,655.2 | 3,327.6 | -148.8 (-2.19%) | 94,898 |
| 22 Jun 2005 | INR | 6,898.8 | 6,898.8 | 6,804 | 6,804 | 3,402 | +12 (+0.18%) | 81,089 |
| 21 Jun 2005 | INR | 6,792 | 6,817.2 | 6,792 | 6,792 | 3,396 | +298.8 (+4.60%) | 138,577 |
| 20 Jun 2005 | INR | 6,493.2 | 6,576 | 6,493.2 | 6,493.2 | 3,246.6 | +49.2 (+0.76%) | 98,478 |
| 17 Jun 2005 | INR | 6,696 | 6,696 | 6,444 | 6,444 | 3,222 | -195.6 (-2.95%) | 128,694 |
| 16 Jun 2005 | INR | 6,722.4 | 6,874.8 | 6,639.6 | 6,639.6 | 3,319.8 | -174 (-2.55%) | 50,200 |
| 15 Jun 2005 | INR | 6,960 | 6,960 | 6,813.6 | 6,813.6 | 3,406.8 | -34.8 (-0.51%) | 53,301 |
| 14 Jun 2005 | INR | 7,200 | 7,200 | 6,848.4 | 6,848.4 | 3,424.2 | -183.6 (-2.61%) | 111,441 |
| 13 Jun 2005 | INR | 7,032 | 7,152 | 7,032 | 7,032 | 3,516 | 0.0 (0.0%) | 129,976 |
| 10 Jun 2005 | INR | 7,149.6 | 7,164 | 7,032 | 7,032 | 3,516 | -48 (-0.68%) | 47,359 |
| 9 Jun 2005 | INR | 7,230 | 7,230 | 7,080 | 7,080 | 3,540 | -104.4 (-1.45%) | 75,228 |
| 8 Jun 2005 | INR | 7,196.4 | 7,248 | 7,184.4 | 7,184.4 | 3,592.2 | +78 (+1.10%) | 90,203 |
| 7 Jun 2005 | INR | 7,106.4 | 7,245.6 | 7,106.4 | 7,106.4 | 3,553.2 | -10.8 (-0.15%) | 95,019 |
| 6 Jun 2005 | INR | 7,248 | 7,272 | 7,117.2 | 7,117.2 | 3,558.6 | -58.8 (-0.82%) | 92,176 |
