| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2005 | INR | 208.8 | 218.55 | 208.8 | 216 | 216 | +8.5 (+4.10%) | 37,115 |
| 7 Jul 2005 | INR | 218.5 | 218.5 | 206.5 | 207.5 | 207.5 | -8.75 (-4.05%) | 79,468 |
| 6 Jul 2005 | INR | 215.15 | 224.2 | 214 | 216.25 | 216.25 | +2.75 (+1.29%) | 140,573 |
| 5 Jul 2005 | INR | 216 | 225.4 | 208 | 213.5 | 213.5 | -1.3 (-0.61%) | 237,100 |
| 4 Jul 2005 | INR | 199.5 | 214.8 | 198.5 | 214.8 | 214.8 | +16 (+8.05%) | 213,261 |
| 1 Jul 2005 | INR | 194.6 | 199.25 | 186.4 | 198.8 | 198.8 | +8.7 (+4.58%) | 32,169 |
| 30 Jun 2005 | INR | 199 | 208 | 190.1 | 190.1 | 190.1 | +0.25 (+0.13%) | 166,447 |
| 29 Jun 2005 | INR | 171 | 189.85 | 170.05 | 189.85 | 189.85 | +17.75 (+10.31%) | 51,448 |
| 28 Jun 2005 | INR | 174 | 175 | 171 | 172.1 | 172.1 | -2.7 (-1.54%) | 4,062 |
| 27 Jun 2005 | INR | 172.05 | 178 | 172 | 174.8 | 174.8 | +2.05 (+1.19%) | 6,526 |
| 24 Jun 2005 | INR | 170 | 179 | 170 | 172.75 | 172.75 | +0.5 (+0.29%) | 10,199 |
| 23 Jun 2005 | INR | 172.95 | 172.95 | 171 | 172.25 | 172.25 | +1.75 (+1.03%) | 2,938 |
| 22 Jun 2005 | INR | 171.85 | 179.5 | 170 | 170.5 | 170.5 | -0.5 (-0.29%) | 5,785 |
| 21 Jun 2005 | INR | 170.1 | 171.5 | 167 | 171 | 171 | +1 (+0.59%) | 10,964 |
| 20 Jun 2005 | INR | 175.05 | 178.5 | 165 | 170 | 170 | -5.25 (-3.00%) | 7,590 |
| 17 Jun 2005 | INR | 181 | 185 | 174 | 175.25 | 175.25 | -5.75 (-3.18%) | 7,660 |
| 16 Jun 2005 | INR | 184.35 | 184.4 | 180 | 181 | 181 | -1.25 (-0.69%) | 6,025 |
| 15 Jun 2005 | INR | 185 | 185 | 182.25 | 182.25 | 182.25 | -1.25 (-0.68%) | 12,027 |
| 14 Jun 2005 | INR | 184.5 | 188.7 | 182 | 183.5 | 183.5 | -2.5 (-1.34%) | 8,520 |
| 13 Jun 2005 | INR | 190.1 | 190.4 | 184 | 186 | 186 | -2 (-1.06%) | 13,428 |
| 10 Jun 2005 | INR | 190.1 | 192 | 187.05 | 188 | 188 | -1.5 (-0.79%) | 5,981 |
| 9 Jun 2005 | INR | 191 | 193.95 | 189 | 189.5 | 189.5 | -1.75 (-0.92%) | 8,975 |
| 8 Jun 2005 | INR | 194.85 | 195 | 189 | 191.25 | 191.25 | 0.0 (0.0%) | 30,243 |
| 7 Jun 2005 | INR | 194 | 195.1 | 188 | 191.25 | 191.25 | -1.65 (-0.86%) | 9,280 |
| 6 Jun 2005 | INR | 200.9 | 207.9 | 191.9 | 192.9 | 192.9 | -8 (-3.98%) | 27,066 |
| 4 Jun 2005 | INR | 192 | 200.9 | 192 | 200.9 | 200.9 | +9.6 (+5.02%) | 24,563 |
| 3 Jun 2005 | INR | 181.1 | 191.3 | 181.05 | 191.3 | 191.3 | +9.15 (+5.02%) | 15,550 |
| 2 Jun 2005 | INR | 183 | 184 | 175 | 182.15 | 182.15 | +0.15 (+0.08%) | 11,255 |
| 1 Jun 2005 | INR | 184.9 | 184.9 | 179.55 | 182 | 182 | +3.5 (+1.96%) | 7,706 |
| 31 May 2005 | INR | 178.2 | 183 | 178 | 178.5 | 178.5 | -1 (-0.56%) | 10,399 |
