| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2005 | INR | 248.5 | 259.9 | 248 | 255 | 255 | +6.95 (+2.80%) | 48,651 |
| 28 Jun 2005 | INR | 257 | 257 | 247.1 | 248.05 | 248.05 | -7.45 (-2.92%) | 30,339 |
| 27 Jun 2005 | INR | 259.8 | 265 | 254.15 | 255.5 | 255.5 | -0.55 (-0.21%) | 46,983 |
| 24 Jun 2005 | INR | 252.1 | 258 | 250.2 | 256.05 | 256.05 | +4.9 (+1.95%) | 40,728 |
| 23 Jun 2005 | INR | 260.65 | 260.65 | 251.15 | 251.15 | 251.15 | -8.85 (-3.40%) | 74,348 |
| 22 Jun 2005 | INR | 254 | 262.9 | 254 | 260 | 260 | +9 (+3.59%) | 124,807 |
| 21 Jun 2005 | INR | 259.5 | 259.5 | 247.65 | 251 | 251 | -7.85 (-3.03%) | 157,001 |
| 20 Jun 2005 | INR | 268.9 | 268.9 | 257.05 | 258.85 | 258.85 | -5.15 (-1.95%) | 40,744 |
| 17 Jun 2005 | INR | 274.7 | 274.7 | 263.05 | 264 | 264 | -10 (-3.65%) | 67,650 |
| 16 Jun 2005 | INR | 274.8 | 278.5 | 269.1 | 274 | 274 | +2 (+0.74%) | 304,992 |
| 15 Jun 2005 | INR | 275 | 279.9 | 271.55 | 272 | 272 | -3 (-1.09%) | 64,660 |
| 14 Jun 2005 | INR | 284.7 | 284.7 | 275 | 275 | 275 | -6 (-2.14%) | 92,398 |
| 13 Jun 2005 | INR | 280.35 | 284.85 | 276.5 | 281 | 281 | +2.95 (+1.06%) | 132,206 |
| 10 Jun 2005 | INR | 281.2 | 283.9 | 278 | 278.05 | 278.05 | -3.9 (-1.38%) | 79,871 |
| 9 Jun 2005 | INR | 282.4 | 285.9 | 277.1 | 281.95 | 281.95 | +1.35 (+0.48%) | 155,708 |
| 8 Jun 2005 | INR | 282.8 | 285.75 | 280.5 | 280.6 | 280.6 | +0.1 (+0.04%) | 127,137 |
| 7 Jun 2005 | INR | 278 | 286.15 | 277 | 280.5 | 280.5 | +3.5 (+1.26%) | 219,391 |
| 6 Jun 2005 | INR | 287.1 | 288.8 | 275.3 | 277 | 277 | -8.4 (-2.94%) | 229,141 |
| 4 Jun 2005 | INR | 290 | 291.9 | 283 | 285.4 | 285.4 | -3.2 (-1.11%) | 249,002 |
| 3 Jun 2005 | INR | 275 | 288.6 | 268.5 | 288.6 | 288.6 | +14.6 (+5.33%) | 601,468 |
| 2 Jun 2005 | INR | 284 | 284.3 | 273.65 | 274 | 274 | -8.65 (-3.06%) | 226,324 |
| 1 Jun 2005 | INR | 287 | 289.6 | 280.7 | 282.65 | 282.65 | -2.8 (-0.98%) | 570,732 |
| 31 May 2005 | INR | 281.8 | 290.4 | 275.8 | 285.45 | 285.45 | +6.1 (+2.18%) | 1,645,486 |
| 30 May 2005 | INR | 281 | 287.45 | 273.05 | 279.35 | 279.35 | -0.2 (-0.07%) | 1,298,985 |
| 27 May 2005 | INR | 257.5 | 280.4 | 256.1 | 279.55 | 279.55 | +24.05 (+9.41%) | 3,303,718 |
| 26 May 2005 | INR | 246 | 260.5 | 246 | 255.5 | 255.5 | +10 (+4.07%) | 844,020 |
| 25 May 2005 | INR | 239 | 246 | 238.1 | 245.5 | 245.5 | +11.9 (+5.09%) | 691,685 |
| 24 May 2005 | INR | 237 | 239.9 | 232.25 | 233.6 | 233.6 | -4.4 (-1.85%) | 40,099 |
| 23 May 2005 | INR | 235.85 | 239.9 | 231.75 | 238 | 238 | +5.5 (+2.37%) | 56,298 |
| 20 May 2005 | INR | 235 | 235 | 230.05 | 232.5 | 232.5 | -0.1 (-0.04%) | 27,359 |
