| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2005 | INR | 383 | 385 | 376.1 | 384.85 | 192.425 | -3.15 (-0.81%) | 670 |
| 6 Jul 2005 | INR | 384.95 | 388 | 378 | 388 | 194 | +9 (+2.37%) | 230 |
| 5 Jul 2005 | INR | 395 | 395 | 378.65 | 379 | 189.5 | -6 (-1.56%) | 750 |
| 4 Jul 2005 | INR | 385 | 387 | 380 | 385 | 192.5 | +2.1 (+0.55%) | 370 |
| 1 Jul 2005 | INR | 384.5 | 384.5 | 375.15 | 382.9 | 191.45 | -5.1 (-1.31%) | 227 |
| 30 Jun 2005 | INR | 373 | 388 | 373 | 388 | 194 | +16 (+4.30%) | 681 |
| 29 Jun 2005 | INR | 375 | 375 | 371 | 372 | 186 | +2 (+0.54%) | 200 |
| 28 Jun 2005 | INR | 378 | 378 | 370 | 370 | 185 | -6 (-1.60%) | 250 |
| 27 Jun 2005 | INR | 376 | 381.1 | 376 | 376 | 188 | -9 (-2.34%) | 194 |
| 24 Jun 2005 | INR | 375 | 390 | 375 | 385 | 192.5 | +8.85 (+2.35%) | 552 |
| 23 Jun 2005 | INR | 381.65 | 384 | 376.1 | 376.15 | 188.075 | +3.65 (+0.98%) | 365 |
| 22 Jun 2005 | INR | 372.2 | 379.95 | 372.2 | 372.5 | 186.25 | -2.5 (-0.67%) | 331 |
| 21 Jun 2005 | INR | 388.3 | 388.3 | 375 | 375 | 187.5 | -8.5 (-2.22%) | 394 |
| 20 Jun 2005 | INR | 391 | 391 | 383 | 383.5 | 191.75 | -14.5 (-3.64%) | 425 |
| 17 Jun 2005 | INR | 396 | 398 | 387.15 | 398 | 199 | +10.85 (+2.80%) | 340 |
| 16 Jun 2005 | INR | 399 | 399 | 387.15 | 387.15 | 193.575 | -10.85 (-2.73%) | 121 |
| 15 Jun 2005 | INR | 381.1 | 400 | 381.1 | 398 | 199 | -0.5 (-0.13%) | 121 |
| 14 Jun 2005 | INR | 383.15 | 398.5 | 383.15 | 398.5 | 199.25 | +6.5 (+1.66%) | 67 |
| 13 Jun 2005 | INR | 0 | 0 | 0 | 392 | 196 | 0.0 (0.0%) | 0 |
| 10 Jun 2005 | INR | 400 | 403 | 392 | 392 | 196 | -8 (-2%) | 176 |
| 9 Jun 2005 | INR | 400 | 402.5 | 399 | 400 | 200 | -1 (-0.25%) | 465 |
| 8 Jun 2005 | INR | 400 | 403 | 400 | 401 | 200.5 | -3 (-0.74%) | 565 |
| 7 Jun 2005 | INR | 410 | 410 | 402.35 | 404 | 202 | -28.5 (-6.59%) | 730 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 432.5 | 216.25 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 432.5 | 216.25 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 425 | 432.5 | 421.25 | 432.5 | 216.25 | +6.4 (+1.50%) | 1,328 |
| 1 Jun 2005 | INR | 413 | 433 | 410 | 426.1 | 213.05 | +11.45 (+2.76%) | 837 |
| 31 May 2005 | INR | 414 | 417 | 412 | 414.65 | 207.325 | +2.85 (+0.69%) | 601 |
| 30 May 2005 | INR | 412.1 | 417.5 | 407 | 411.8 | 205.9 | -1.45 (-0.35%) | 624 |
| 27 May 2005 | INR | 417.45 | 417.45 | 411.5 | 413.25 | 206.625 | -0.35 (-0.08%) | 55 |
