| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2005 | INR | 2,639.6 | 2,639.6 | 2,639.6 | 2,639.6 | 1,319.8 | +168.8 (+6.83%) | 0 |
| 30 Jun 2005 | INR | 2,792 | 2,792 | 2,440.8 | 2,470.8 | 1,235.4 | -112.8 (-4.37%) | 77,073 |
| 29 Jun 2005 | INR | 2,496 | 2,622.8 | 2,488 | 2,583.6 | 1,291.8 | +120 (+4.87%) | 35,957 |
| 28 Jun 2005 | INR | 2,551.6 | 2,551.6 | 2,449.6 | 2,463.6 | 1,231.8 | -78.8 (-3.10%) | 13,761 |
| 27 Jun 2005 | INR | 2,540 | 2,565.6 | 2,530.4 | 2,542.4 | 1,271.2 | +4.8 (+0.19%) | 43,402 |
| 24 Jun 2005 | INR | 2,564 | 2,583.6 | 2,512 | 2,537.6 | 1,268.8 | -56.4 (-2.17%) | 42,145 |
| 23 Jun 2005 | INR | 2,606.8 | 2,606.8 | 2,540 | 2,594 | 1,297 | +1.6 (+0.06%) | 17,808 |
| 22 Jun 2005 | INR | 2,627.2 | 2,632 | 2,579.6 | 2,592.4 | 1,296.2 | -10 (-0.38%) | 23,029 |
| 21 Jun 2005 | INR | 2,548 | 2,622 | 2,524.8 | 2,602.4 | 1,301.2 | +55.6 (+2.18%) | 19,146 |
| 20 Jun 2005 | INR | 2,632 | 2,632 | 2,501.2 | 2,546.8 | 1,273.4 | -36.4 (-1.41%) | 29,983 |
| 17 Jun 2005 | INR | 2,679.2 | 2,679.2 | 2,560.8 | 2,583.2 | 1,291.6 | -54 (-2.05%) | 29,020 |
| 16 Jun 2005 | INR | 2,722.4 | 2,748 | 2,614 | 2,637.2 | 1,318.6 | -66 (-2.44%) | 50,791 |
| 15 Jun 2005 | INR | 2,665.6 | 2,731.2 | 2,648.8 | 2,703.2 | 1,351.6 | +63.6 (+2.41%) | 33,723 |
| 14 Jun 2005 | INR | 2,664 | 2,672 | 2,616 | 2,639.6 | 1,319.8 | +34 (+1.30%) | 16,077 |
| 13 Jun 2005 | INR | 2,605.6 | 2,605.6 | 2,605.6 | 2,605.6 | 1,302.8 | -40.4 (-1.53%) | 0 |
| 10 Jun 2005 | INR | 2,660.4 | 2,704 | 2,625.2 | 2,646 | 1,323 | -28.8 (-1.08%) | 22,933 |
| 9 Jun 2005 | INR | 2,680 | 2,699.2 | 2,640 | 2,674.8 | 1,337.4 | -2.8 (-0.10%) | 20,715 |
| 8 Jun 2005 | INR | 2,672.8 | 2,752 | 2,652 | 2,677.6 | 1,338.8 | +10 (+0.37%) | 55,863 |
| 7 Jun 2005 | INR | 2,648 | 2,686 | 2,617.2 | 2,667.6 | 1,333.8 | +38.4 (+1.46%) | 24,777 |
| 6 Jun 2005 | INR | 2,664 | 2,688 | 2,572.4 | 2,629.2 | 1,314.6 | +23.6 (+0.91%) | 12,481 |
| 3 Jun 2005 | INR | 2,605.6 | 2,605.6 | 2,605.6 | 2,605.6 | 1,302.8 | -22.8 (-0.87%) | 0 |
| 2 Jun 2005 | INR | 2,721.2 | 2,759.2 | 2,600.8 | 2,628.4 | 1,314.2 | -107.6 (-3.93%) | 45,214 |
| 1 Jun 2005 | INR | 2,712 | 2,789.2 | 2,694.4 | 2,736 | 1,368 | +44.4 (+1.65%) | 67,955 |
| 31 May 2005 | INR | 2,616.8 | 2,751.2 | 2,616.8 | 2,691.6 | 1,345.8 | +86 (+3.30%) | 69,660 |
| 30 May 2005 | INR | 2,712 | 2,712 | 2,529.6 | 2,605.6 | 1,302.8 | +2.8 (+0.11%) | 20,544 |
| 27 May 2005 | INR | 2,602.8 | 2,602.8 | 2,602.8 | 2,602.8 | 1,301.4 | -64.4 (-2.41%) | 0 |
| 26 May 2005 | INR | 2,680 | 2,694.4 | 2,644 | 2,667.2 | 1,333.6 | -6.8 (-0.25%) | 19,170 |
| 25 May 2005 | INR | 2,706 | 2,744 | 2,664 | 2,674 | 1,337 | -64 (-2.34%) | 21,501 |
| 24 May 2005 | INR | 2,730 | 2,776 | 2,704.8 | 2,738 | 1,369 | +41.2 (+1.53%) | 63,619 |
| 23 May 2005 | INR | 2,616 | 2,760 | 2,600.8 | 2,696.8 | 1,348.4 | +94 (+3.61%) | 90,458 |
