| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2005 | INR | 2,973 | 2,973 | 2,973 | 2,973 | 297.3 | 0.0 (0.0%) | 0 |
| 11 Jul 2005 | INR | 2,985 | 3,015 | 2,956.5 | 2,973 | 297.3 | +24.75 (+0.84%) | 16,700 |
| 8 Jul 2005 | INR | 2,895 | 2,968.5 | 2,895 | 2,948.25 | 294.825 | +26.25 (+0.90%) | 5,800 |
| 7 Jul 2005 | INR | 2,850.75 | 3,000 | 2,850.75 | 2,922 | 292.2 | -46.5 (-1.57%) | 8,700 |
| 6 Jul 2005 | INR | 2,955 | 3,015 | 2,941.5 | 2,968.5 | 296.85 | +21.75 (+0.74%) | 12,900 |
| 5 Jul 2005 | INR | 2,925 | 2,968.5 | 2,895 | 2,946.75 | 294.675 | +54 (+1.87%) | 7,700 |
| 4 Jul 2005 | INR | 2,775 | 3,285 | 2,775 | 2,892.75 | 289.275 | +75 (+2.66%) | 11,500 |
| 1 Jul 2005 | INR | 2,817.75 | 2,817.75 | 2,817.75 | 2,817.75 | 281.775 | 0.0 (0.0%) | 0 |
| 30 Jun 2005 | INR | 2,901 | 2,910 | 2,805 | 2,817.75 | 281.775 | -52.5 (-1.83%) | 5,000 |
| 29 Jun 2005 | INR | 2,910 | 2,924.25 | 2,812.5 | 2,870.25 | 287.025 | -1.5 (-0.05%) | 5,500 |
| 28 Jun 2005 | INR | 2,866.5 | 2,964 | 2,865 | 2,871.75 | 287.175 | -39 (-1.34%) | 5,500 |
| 27 Jun 2005 | INR | 2,913.75 | 2,992.5 | 2,895 | 2,910.75 | 291.075 | -45 (-1.52%) | 7,300 |
| 24 Jun 2005 | INR | 2,985 | 2,985 | 2,940 | 2,955.75 | 295.575 | -9 (-0.30%) | 14,100 |
| 23 Jun 2005 | INR | 2,940 | 3,000 | 2,910.75 | 2,964.75 | 296.475 | +37.5 (+1.28%) | 4,900 |
| 22 Jun 2005 | INR | 2,999.25 | 3,021 | 2,925 | 2,927.25 | 292.725 | -49.5 (-1.66%) | 12,900 |
| 21 Jun 2005 | INR | 3,074.25 | 3,074.25 | 2,937.75 | 2,976.75 | 297.675 | +24 (+0.81%) | 11,200 |
| 20 Jun 2005 | INR | 3,074.25 | 3,132 | 2,926.5 | 2,952.75 | 295.275 | -13.5 (-0.46%) | 43,100 |
| 17 Jun 2005 | INR | 2,910 | 2,985 | 2,801.25 | 2,966.25 | 296.625 | +69 (+2.38%) | 17,100 |
| 16 Jun 2005 | INR | 3,270 | 3,270 | 2,865 | 2,897.25 | 289.725 | -6 (-0.21%) | 13,900 |
| 15 Jun 2005 | INR | 2,850 | 2,961.75 | 2,850 | 2,903.25 | 290.325 | -35.25 (-1.20%) | 12,300 |
| 14 Jun 2005 | INR | 2,850 | 2,970 | 2,850 | 2,938.5 | 293.85 | +1.5 (+0.05%) | 16,100 |
| 13 Jun 2005 | INR | 2,937 | 2,937 | 2,937 | 2,937 | 293.7 | 0.0 (0.0%) | 0 |
| 10 Jun 2005 | INR | 3,000 | 3,285 | 2,916 | 2,937 | 293.7 | +13.5 (+0.46%) | 29,400 |
| 9 Jun 2005 | INR | 2,805 | 2,977.5 | 2,790.75 | 2,923.5 | 292.35 | +142.5 (+5.12%) | 35,800 |
| 8 Jun 2005 | INR | 2,790 | 2,842.5 | 2,739 | 2,781 | 278.1 | -43.5 (-1.54%) | 8,000 |
| 7 Jun 2005 | INR | 2,835 | 2,875.5 | 2,812.5 | 2,824.5 | 282.45 | -19.5 (-0.69%) | 3,200 |
| 6 Jun 2005 | INR | 2,865 | 2,909.25 | 2,842.5 | 2,844 | 284.4 | +44.25 (+1.58%) | 5,400 |
| 3 Jun 2005 | INR | 2,799.75 | 2,799.75 | 2,799.75 | 2,799.75 | 279.975 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 2,857.5 | 2,910 | 2,793 | 2,799.75 | 279.975 | -71.25 (-2.48%) | 5,400 |
| 1 Jun 2005 | INR | 2,884.5 | 2,920.5 | 2,861.25 | 2,871 | 287.1 | -0.75 (-0.03%) | 4,900 |
