| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2005 | INR | 60.9 | 61 | 57.05 | 57.7 | 28.85 | -0.3 (-0.52%) | 16,071 |
| 6 Jul 2005 | INR | 57.2 | 59 | 57.2 | 58 | 29 | -0.7 (-1.19%) | 15,850 |
| 5 Jul 2005 | INR | 58.5 | 59.85 | 58.15 | 58.7 | 29.35 | +0.45 (+0.77%) | 15,136 |
| 4 Jul 2005 | INR | 59.35 | 59.35 | 57.7 | 58.25 | 29.125 | -0.75 (-1.27%) | 30,699 |
| 1 Jul 2005 | INR | 62.8 | 62.8 | 58 | 59 | 29.5 | -1.55 (-2.56%) | 45,329 |
| 30 Jun 2005 | INR | 65.4 | 66 | 59.65 | 60.55 | 30.275 | -4.1 (-6.34%) | 131,389 |
| 29 Jun 2005 | INR | 56.75 | 66.8 | 56.2 | 64.65 | 32.325 | +8.6 (+15.34%) | 298,424 |
| 28 Jun 2005 | INR | 56.4 | 58.75 | 56 | 56.05 | 28.025 | -0.15 (-0.27%) | 8,219 |
| 27 Jun 2005 | INR | 57.5 | 59.45 | 56.2 | 56.2 | 28.1 | -0.55 (-0.97%) | 5,980 |
| 24 Jun 2005 | INR | 56.75 | 57.5 | 56.1 | 56.75 | 28.375 | +0.15 (+0.27%) | 7,637 |
| 23 Jun 2005 | INR | 55.25 | 57.7 | 55.05 | 56.6 | 28.3 | +0.4 (+0.71%) | 11,630 |
| 22 Jun 2005 | INR | 56 | 58 | 56 | 56.2 | 28.1 | +0.25 (+0.45%) | 5,820 |
| 21 Jun 2005 | INR | 58.05 | 58.05 | 55.4 | 55.95 | 27.975 | -2.75 (-4.68%) | 5,808 |
| 20 Jun 2005 | INR | 60 | 60.5 | 58 | 58.7 | 29.35 | -0.8 (-1.34%) | 4,963 |
| 17 Jun 2005 | INR | 61.6 | 62 | 59.05 | 59.5 | 29.75 | -2 (-3.25%) | 23,351 |
| 16 Jun 2005 | INR | 62 | 62.75 | 60.5 | 61.5 | 30.75 | +0.5 (+0.82%) | 15,695 |
| 15 Jun 2005 | INR | 63 | 63 | 60.95 | 61 | 30.5 | -1.25 (-2.01%) | 20,432 |
| 14 Jun 2005 | INR | 63 | 63.25 | 61.9 | 62.25 | 31.125 | -0.35 (-0.56%) | 18,553 |
| 13 Jun 2005 | INR | 63.4 | 64.3 | 61.5 | 62.6 | 31.3 | -0.3 (-0.48%) | 33,950 |
| 10 Jun 2005 | INR | 62.4 | 63.95 | 60 | 62.9 | 31.45 | +2.9 (+4.83%) | 39,353 |
| 9 Jun 2005 | INR | 60.75 | 61 | 59.35 | 60 | 30 | -0.65 (-1.07%) | 11,157 |
| 8 Jun 2005 | INR | 62.45 | 62.9 | 59.4 | 60.65 | 30.325 | -0.85 (-1.38%) | 20,329 |
| 7 Jun 2005 | INR | 64.8 | 64.8 | 61 | 61.5 | 30.75 | +5.15 (+9.14%) | 31,910 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 56.35 | 28.175 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 56.35 | 28.175 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 57.05 | 57.5 | 56.25 | 56.35 | 28.175 | -1.6 (-2.76%) | 9,594 |
| 1 Jun 2005 | INR | 58.15 | 58.2 | 56.65 | 57.95 | 28.975 | +0.35 (+0.61%) | 4,718 |
| 31 May 2005 | INR | 56.8 | 58.2 | 56.5 | 57.6 | 28.8 | +0.4 (+0.70%) | 11,295 |
| 30 May 2005 | INR | 57.5 | 58.4 | 57.1 | 57.2 | 28.6 | +0.4 (+0.70%) | 7,969 |
| 27 May 2005 | INR | 59.9 | 59.9 | 56.8 | 56.8 | 28.4 | -1.2 (-2.07%) | 15,686 |
