| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2005 | INR | 229.95 | 236.4 | 225 | 228 | 38 | +0.5 (+0.22%) | 36,592 |
| 7 Jul 2005 | INR | 232.5 | 234.4 | 225.05 | 227.5 | 37.9167 | -2.5 (-1.09%) | 53,332 |
| 6 Jul 2005 | INR | 230 | 233.85 | 229.15 | 230 | 38.3333 | +0.25 (+0.11%) | 39,254 |
| 5 Jul 2005 | INR | 232.8 | 235 | 228.75 | 229.75 | 38.2917 | -1.65 (-0.71%) | 89,852 |
| 4 Jul 2005 | INR | 228 | 235.4 | 228 | 231.4 | 38.5667 | +3.45 (+1.51%) | 88,969 |
| 1 Jul 2005 | INR | 229 | 233.6 | 227.25 | 227.95 | 37.9917 | -2.8 (-1.21%) | 94,162 |
| 30 Jun 2005 | INR | 232.8 | 236 | 225.6 | 230.75 | 38.4583 | -1.4 (-0.60%) | 152,771 |
| 29 Jun 2005 | INR | 223 | 235 | 222.6 | 232.15 | 38.6917 | +8.1 (+3.62%) | 258,889 |
| 28 Jun 2005 | INR | 240 | 240 | 223.7 | 224.05 | 37.3417 | -13.85 (-5.82%) | 167,208 |
| 27 Jun 2005 | INR | 231 | 246.9 | 230.1 | 237.9 | 39.65 | +8.25 (+3.59%) | 903,448 |
| 24 Jun 2005 | INR | 219.15 | 231 | 212.15 | 229.65 | 38.275 | +12.25 (+5.63%) | 242,528 |
| 23 Jun 2005 | INR | 218.5 | 220.7 | 213 | 217.4 | 36.2333 | -1.75 (-0.80%) | 75,589 |
| 22 Jun 2005 | INR | 225.65 | 227.8 | 215.65 | 219.15 | 36.525 | -2.5 (-1.13%) | 263,600 |
| 21 Jun 2005 | INR | 206.7 | 223.95 | 205 | 221.65 | 36.9417 | +15.65 (+7.60%) | 297,380 |
| 20 Jun 2005 | INR | 209.4 | 211.45 | 201 | 206 | 34.3333 | -0.6 (-0.29%) | 206,390 |
| 17 Jun 2005 | INR | 218 | 219.1 | 206.25 | 206.6 | 34.4333 | -9.4 (-4.35%) | 141,483 |
| 16 Jun 2005 | INR | 224.7 | 226.6 | 215.5 | 216 | 36 | -7.95 (-3.55%) | 111,802 |
| 15 Jun 2005 | INR | 226.5 | 228.45 | 223.2 | 223.95 | 37.325 | -2 (-0.89%) | 96,886 |
| 14 Jun 2005 | INR | 227.7 | 230.8 | 224.5 | 225.95 | 37.6583 | -0.55 (-0.24%) | 160,319 |
| 13 Jun 2005 | INR | 227.4 | 231.05 | 224.1 | 226.5 | 37.75 | -0.7 (-0.31%) | 132,451 |
| 10 Jun 2005 | INR | 236.05 | 238.4 | 224.3 | 227.2 | 37.8667 | -8.85 (-3.75%) | 247,826 |
| 9 Jun 2005 | INR | 232 | 240.65 | 227.15 | 236.05 | 39.3417 | +6.05 (+2.63%) | 548,047 |
| 8 Jun 2005 | INR | 233.9 | 235.9 | 229 | 230 | 38.3333 | -2.5 (-1.08%) | 265,430 |
| 7 Jun 2005 | INR | 237.4 | 240.8 | 231.1 | 232.5 | 38.75 | -1.8 (-0.77%) | 493,644 |
| 6 Jun 2005 | INR | 221.1 | 241.65 | 221.1 | 234.3 | 39.05 | +10.9 (+4.88%) | 1,237,025 |
| 4 Jun 2005 | INR | 227.25 | 228.45 | 223 | 223.4 | 37.2333 | -3.6 (-1.59%) | 184,983 |
| 3 Jun 2005 | INR | 231.3 | 234.6 | 226.1 | 227 | 37.8333 | -2.6 (-1.13%) | 415,201 |
| 2 Jun 2005 | INR | 238.05 | 240.4 | 229.3 | 229.6 | 38.2667 | -8.1 (-3.41%) | 398,803 |
| 1 Jun 2005 | INR | 242 | 244.35 | 237.4 | 237.7 | 39.6167 | -3.8 (-1.57%) | 656,927 |
| 31 May 2005 | INR | 249 | 249 | 236.5 | 241.5 | 40.25 | -9.5 (-3.78%) | 1,557,881 |
