| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2005 | INR | 387.05 | 395.95 | 387.05 | 395.95 | 395.95 | +4.3 (+1.10%) | 17,292 |
| 30 Jun 2005 | INR | 390 | 395.5 | 390 | 391.65 | 391.65 | -1.35 (-0.34%) | 15,800 |
| 29 Jun 2005 | INR | 385.25 | 393.4 | 385.25 | 393 | 393 | +2.6 (+0.67%) | 16,652 |
| 28 Jun 2005 | INR | 397 | 397 | 390 | 390.4 | 390.4 | -4.7 (-1.19%) | 46,858 |
| 27 Jun 2005 | INR | 395.05 | 402 | 390 | 395.1 | 395.1 | -0.1 (-0.03%) | 77,620 |
| 24 Jun 2005 | INR | 394 | 398 | 391 | 395.2 | 395.2 | -3.1 (-0.78%) | 38,214 |
| 23 Jun 2005 | INR | 393 | 400 | 382.05 | 398.3 | 398.3 | +7.7 (+1.97%) | 147,660 |
| 22 Jun 2005 | INR | 373 | 393 | 373 | 390.6 | 390.6 | +17.15 (+4.59%) | 106,532 |
| 21 Jun 2005 | INR | 372 | 378.95 | 371.1 | 373.45 | 373.45 | -1.45 (-0.39%) | 22,690 |
| 20 Jun 2005 | INR | 385.9 | 386 | 371.8 | 374.9 | 374.9 | -1.5 (-0.40%) | 30,184 |
| 17 Jun 2005 | INR | 383 | 385.9 | 369.05 | 376.4 | 376.4 | -5.4 (-1.41%) | 51,140 |
| 16 Jun 2005 | INR | 390 | 394 | 380.05 | 381.8 | 381.8 | -3.15 (-0.82%) | 7,175,354 |
| 15 Jun 2005 | INR | 397 | 397 | 382.25 | 384.95 | 384.95 | -4.75 (-1.22%) | 111,700 |
| 14 Jun 2005 | INR | 388 | 391 | 387.1 | 389.7 | 389.7 | +0.85 (+0.22%) | 51,646 |
| 13 Jun 2005 | INR | 393.7 | 394 | 388 | 388.85 | 388.85 | -2.4 (-0.61%) | 32,762 |
| 10 Jun 2005 | INR | 395.1 | 397.3 | 390 | 391.25 | 391.25 | -1 (-0.25%) | 60,066 |
| 9 Jun 2005 | INR | 397 | 397 | 391.2 | 392.25 | 392.25 | -3.25 (-0.82%) | 86,428 |
| 8 Jun 2005 | INR | 400.9 | 403.75 | 394.05 | 395.5 | 395.5 | -2.2 (-0.55%) | 1,012,636 |
| 7 Jun 2005 | INR | 396.45 | 410 | 391.5 | 397.7 | 397.7 | +12.2 (+3.16%) | 1,239,384 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 385.5 | 385.5 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 385.5 | 385.5 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 398.9 | 398.9 | 382.4 | 385.5 | 385.5 | -14.3 (-3.58%) | 363,780 |
| 1 Jun 2005 | INR | 374.5 | 415.5 | 374.5 | 399.8 | 399.8 | +27.35 (+7.34%) | 5,681,194 |
| 31 May 2005 | INR | 360 | 397 | 360 | 372.45 | 372.45 | +26 (+7.50%) | 365,472 |
| 30 May 2005 | INR | 345.5 | 349.5 | 344.1 | 346.45 | 346.45 | -1.35 (-0.39%) | 68,118 |
| 27 May 2005 | INR | 346 | 349 | 343.9 | 347.8 | 347.8 | +3.7 (+1.08%) | 15,722 |
| 26 May 2005 | INR | 350 | 354 | 342 | 344.1 | 344.1 | -5.95 (-1.70%) | 523,262 |
| 25 May 2005 | INR | 350 | 353 | 350 | 350.05 | 350.05 | -0.05 (-0.01%) | 10,910 |
| 24 May 2005 | INR | 348 | 352 | 348 | 350.1 | 350.1 | -1.8 (-0.51%) | 34,166 |
| 23 May 2005 | INR | 351 | 352 | 345.05 | 351.9 | 351.9 | +6.05 (+1.75%) | 14,604 |
