| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2005 | INR | 510 | 517 | 500 | 500 | 500 | -9.4 (-1.85%) | 54,440 |
| 6 Jul 2005 | INR | 520 | 522.9 | 507 | 509.4 | 509.4 | -10.15 (-1.95%) | 56,440 |
| 5 Jul 2005 | INR | 517 | 520 | 505 | 519.55 | 519.55 | -0.45 (-0.09%) | 695,070 |
| 4 Jul 2005 | INR | 501.1 | 522 | 501.1 | 520 | 520 | -3 (-0.57%) | 18,590 |
| 1 Jul 2005 | INR | 517.5 | 523 | 517.5 | 523 | 523 | +3.55 (+0.68%) | 7,020 |
| 30 Jun 2005 | INR | 512.5 | 530 | 509.1 | 519.45 | 519.45 | -0.55 (-0.11%) | 1,614,120 |
| 29 Jun 2005 | INR | 490 | 520 | 490 | 520 | 520 | +28 (+5.69%) | 19,970 |
| 28 Jun 2005 | INR | 492 | 500 | 490 | 492 | 492 | 0.0 (0.0%) | 10,260 |
| 27 Jun 2005 | INR | 515 | 517.8 | 491.05 | 492 | 492 | -11 (-2.19%) | 22,260 |
| 24 Jun 2005 | INR | 519.95 | 523.95 | 503 | 503 | 503 | -10 (-1.95%) | 10,440 |
| 23 Jun 2005 | INR | 520 | 530 | 513 | 513 | 513 | -15 (-2.84%) | 2,026,300 |
| 22 Jun 2005 | INR | 524 | 540 | 516.5 | 528 | 528 | +17.8 (+3.49%) | 516,490 |
| 21 Jun 2005 | INR | 525 | 526 | 510.05 | 510.2 | 510.2 | -4.55 (-0.88%) | 144,140 |
| 20 Jun 2005 | INR | 534.8 | 534.95 | 500.5 | 514.75 | 514.75 | -5.25 (-1.01%) | 24,940 |
| 17 Jun 2005 | INR | 530 | 535 | 513 | 520 | 520 | -18 (-3.35%) | 8,940 |
| 16 Jun 2005 | INR | 535 | 544.45 | 520 | 538 | 538 | +7.5 (+1.41%) | 6,850 |
| 15 Jun 2005 | INR | 547.55 | 549.45 | 530.5 | 530.5 | 530.5 | -18.3 (-3.33%) | 12,470 |
| 14 Jun 2005 | INR | 564.7 | 564.7 | 537.1 | 548.8 | 548.8 | -6.2 (-1.12%) | 29,840 |
| 13 Jun 2005 | INR | 529 | 560 | 520 | 555 | 555 | +25 (+4.72%) | 245,600 |
| 10 Jun 2005 | INR | 517 | 530 | 517 | 530 | 530 | +14.85 (+2.88%) | 73,120 |
| 9 Jun 2005 | INR | 529 | 535 | 515.15 | 515.15 | 515.15 | -14.85 (-2.80%) | 17,520 |
| 8 Jun 2005 | INR | 535 | 539.9 | 525 | 530 | 530 | -2 (-0.38%) | 35,350 |
| 7 Jun 2005 | INR | 530 | 532 | 525 | 532 | 532 | +7 (+1.33%) | 79,900 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 525 | 525 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 525 | 525 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 530 | 542.5 | 518 | 525 | 525 | -20.7 (-3.79%) | 34,750 |
| 1 Jun 2005 | INR | 549.9 | 550 | 540.35 | 545.7 | 545.7 | +12.2 (+2.29%) | 159,050 |
| 31 May 2005 | INR | 539.9 | 549 | 531.05 | 533.5 | 533.5 | -6.5 (-1.20%) | 17,980 |
| 30 May 2005 | INR | 555 | 555 | 525 | 540 | 540 | +2.6 (+0.48%) | 35,020 |
| 27 May 2005 | INR | 545 | 551.95 | 535 | 537.4 | 537.4 | -7.6 (-1.39%) | 233,100 |
