| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2005 | INR | 218 | 219.85 | 214.8 | 217.15 | 217.15 | +2.65 (+1.24%) | 146,512 |
| 7 Jul 2005 | INR | 225.2 | 228.6 | 212.15 | 214.5 | 214.5 | -9.75 (-4.35%) | 253,845 |
| 6 Jul 2005 | INR | 209.7 | 224.95 | 209.6 | 224.25 | 224.25 | +16.5 (+7.94%) | 442,215 |
| 5 Jul 2005 | INR | 211.8 | 217 | 206.4 | 207.75 | 207.75 | -2.25 (-1.07%) | 157,242 |
| 4 Jul 2005 | INR | 210.8 | 215.45 | 209.05 | 210 | 210 | +0.8 (+0.38%) | 86,560 |
| 1 Jul 2005 | INR | 208.6 | 211.8 | 207.8 | 209.2 | 209.2 | +1.7 (+0.82%) | 64,082 |
| 30 Jun 2005 | INR | 207.9 | 215.15 | 207 | 207.5 | 207.5 | -0.3 (-0.14%) | 102,923 |
| 29 Jun 2005 | INR | 205.8 | 208 | 204 | 207.8 | 207.8 | +3.7 (+1.81%) | 35,096 |
| 28 Jun 2005 | INR | 206.9 | 210 | 202.95 | 204.1 | 204.1 | -0.2 (-0.10%) | 67,747 |
| 27 Jun 2005 | INR | 207.25 | 209.7 | 203.1 | 204.3 | 204.3 | -4.4 (-2.11%) | 51,208 |
| 24 Jun 2005 | INR | 207.9 | 211.15 | 205 | 208.7 | 208.7 | +3 (+1.46%) | 79,446 |
| 23 Jun 2005 | INR | 208.85 | 210 | 205.25 | 205.7 | 205.7 | -2.3 (-1.11%) | 63,853 |
| 22 Jun 2005 | INR | 207.9 | 210.75 | 205.6 | 208 | 208 | +1.7 (+0.82%) | 65,037 |
| 21 Jun 2005 | INR | 207 | 215 | 203.5 | 206.3 | 206.3 | -0.5 (-0.24%) | 96,939 |
| 20 Jun 2005 | INR | 208 | 214.95 | 201.6 | 206.8 | 206.8 | -4.95 (-2.34%) | 83,860 |
| 17 Jun 2005 | INR | 217.8 | 219 | 211.5 | 211.75 | 211.75 | -4.55 (-2.10%) | 138,945 |
| 16 Jun 2005 | INR | 220.85 | 224 | 215.5 | 216.3 | 216.3 | -2.85 (-1.30%) | 243,202 |
| 15 Jun 2005 | INR | 217.7 | 224.1 | 217.7 | 219.15 | 219.15 | -0.85 (-0.39%) | 264,979 |
| 14 Jun 2005 | INR | 222 | 224.75 | 219 | 220 | 220 | -2.5 (-1.12%) | 76,616 |
| 13 Jun 2005 | INR | 225.4 | 227.4 | 221.55 | 222.5 | 222.5 | -2.5 (-1.11%) | 75,893 |
| 10 Jun 2005 | INR | 228.75 | 230.5 | 224.5 | 225 | 225 | -1.1 (-0.49%) | 75,220 |
| 9 Jun 2005 | INR | 230 | 232.7 | 225.3 | 226.1 | 226.1 | -4.9 (-2.12%) | 125,596 |
| 8 Jun 2005 | INR | 232.9 | 234.9 | 229.75 | 231 | 231 | -1.5 (-0.65%) | 83,497 |
| 7 Jun 2005 | INR | 234.5 | 236.7 | 230.8 | 232.5 | 232.5 | -0.85 (-0.36%) | 69,427 |
| 6 Jun 2005 | INR | 239.45 | 239.5 | 233.05 | 233.35 | 233.35 | -5.05 (-2.12%) | 94,985 |
| 4 Jun 2005 | INR | 242 | 242 | 235.15 | 238.4 | 238.4 | -1.2 (-0.50%) | 65,748 |
| 3 Jun 2005 | INR | 233.7 | 241.8 | 229.1 | 239.6 | 239.6 | +6.6 (+2.83%) | 209,147 |
| 2 Jun 2005 | INR | 240 | 241.6 | 231.35 | 233 | 233 | -5.1 (-2.14%) | 174,197 |
| 1 Jun 2005 | INR | 241 | 249.7 | 238 | 238.1 | 238.1 | -5.4 (-2.22%) | 537,051 |
| 31 May 2005 | INR | 226.85 | 243.8 | 223.25 | 243.5 | 243.5 | +18.5 (+8.22%) | 752,551 |
