| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2005 | INR | 670 | 683.8 | 669.05 | 683 | 136.6 | +13 (+1.94%) | 1,669 |
| 7 Jul 2005 | INR | 694.5 | 694.5 | 669 | 670 | 134 | -13.1 (-1.92%) | 1,150 |
| 6 Jul 2005 | INR | 735 | 735 | 680 | 683.1 | 136.62 | +12.8 (+1.91%) | 4,188 |
| 5 Jul 2005 | INR | 666 | 705 | 665 | 670.3 | 134.06 | -2.7 (-0.40%) | 3,033 |
| 4 Jul 2005 | INR | 698 | 698 | 650 | 673 | 134.6 | +8 (+1.20%) | 7,130 |
| 1 Jul 2005 | INR | 689 | 699 | 661 | 665 | 133 | -20 (-2.92%) | 37,805 |
| 30 Jun 2005 | INR | 660.85 | 692 | 660.85 | 685 | 137 | +35 (+5.38%) | 8,146 |
| 29 Jun 2005 | INR | 656.5 | 656.5 | 641.5 | 650 | 130 | +15 (+2.36%) | 731 |
| 28 Jun 2005 | INR | 653.15 | 668 | 628.5 | 635 | 127 | -16 (-2.46%) | 3,839 |
| 27 Jun 2005 | INR | 664.9 | 665 | 645 | 651 | 130.2 | -6 (-0.91%) | 870 |
| 24 Jun 2005 | INR | 655.15 | 668.95 | 655 | 657 | 131.4 | +2 (+0.31%) | 915 |
| 23 Jun 2005 | INR | 660 | 669 | 642 | 655 | 131 | -3 (-0.46%) | 2,198 |
| 22 Jun 2005 | INR | 674.05 | 675.9 | 658 | 658 | 131.6 | -3.65 (-0.55%) | 2,868 |
| 21 Jun 2005 | INR | 682 | 723.4 | 654 | 661.65 | 132.33 | -20.3 (-2.98%) | 26,801 |
| 20 Jun 2005 | INR | 625 | 682.2 | 575 | 681.95 | 136.39 | +57.95 (+9.29%) | 11,864 |
| 17 Jun 2005 | INR | 645.25 | 645.25 | 616 | 624 | 124.8 | -18 (-2.80%) | 2,620 |
| 16 Jun 2005 | INR | 642.15 | 650 | 642 | 642 | 128.4 | 0.0 (0.0%) | 1,621 |
| 15 Jun 2005 | INR | 658.9 | 659 | 642 | 642 | 128.4 | -8 (-1.23%) | 1,639 |
| 14 Jun 2005 | INR | 663 | 663 | 642.5 | 650 | 130 | 0.0 (0.0%) | 1,649 |
| 13 Jun 2005 | INR | 666 | 666 | 632 | 650 | 130 | -2 (-0.31%) | 3,295 |
| 10 Jun 2005 | INR | 670 | 670 | 652 | 652 | 130.4 | -3.5 (-0.53%) | 980 |
| 9 Jun 2005 | INR | 683.8 | 683.8 | 655.5 | 655.5 | 131.1 | -6.9 (-1.04%) | 777 |
| 8 Jun 2005 | INR | 680 | 685 | 662.4 | 662.4 | 132.48 | -2.6 (-0.39%) | 1,300 |
| 7 Jun 2005 | INR | 669 | 680 | 665 | 665 | 133 | 0.0 (0.0%) | 2,153 |
| 6 Jun 2005 | INR | 679.75 | 679.75 | 665 | 665 | 133 | -2 (-0.30%) | 881 |
| 4 Jun 2005 | INR | 653 | 678 | 652 | 667 | 133.4 | -5.1 (-0.76%) | 614 |
| 3 Jun 2005 | INR | 670.15 | 688 | 670.15 | 672.1 | 134.42 | -11.9 (-1.74%) | 1,487 |
| 2 Jun 2005 | INR | 690.1 | 700 | 675.1 | 684 | 136.8 | -2.9 (-0.42%) | 748 |
| 1 Jun 2005 | INR | 680 | 688.15 | 663.4 | 686.9 | 137.38 | +26.9 (+4.08%) | 2,006 |
| 31 May 2005 | INR | 646.05 | 662 | 646.05 | 660 | 132 | +6.5 (+0.99%) | 2,893 |
