| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2005 | INR | 68 | 68 | 65.2 | 66 | 66 | -0.2 (-0.30%) | 16,788 |
| 29 Jun 2005 | INR | 64.5 | 68.9 | 64.3 | 66.2 | 66.2 | +1.2 (+1.85%) | 55,863 |
| 28 Jun 2005 | INR | 65.2 | 67 | 65 | 65 | 65 | -1.1 (-1.66%) | 11,368 |
| 27 Jun 2005 | INR | 70 | 70.2 | 66.1 | 66.1 | 66.1 | -2.4 (-3.50%) | 14,155 |
| 24 Jun 2005 | INR | 71.75 | 71.8 | 68.5 | 68.5 | 68.5 | -0.55 (-0.80%) | 7,640 |
| 23 Jun 2005 | INR | 71 | 71.7 | 67 | 69.05 | 69.05 | -2.2 (-3.09%) | 12,951 |
| 22 Jun 2005 | INR | 65.7 | 72.85 | 65.7 | 71.25 | 71.25 | +4.75 (+7.14%) | 152,848 |
| 21 Jun 2005 | INR | 65.3 | 67.25 | 65.25 | 66.5 | 66.5 | -2.8 (-4.04%) | 11,365 |
| 20 Jun 2005 | INR | 69.05 | 74 | 68.1 | 69.3 | 69.3 | -1.2 (-1.70%) | 14,326 |
| 17 Jun 2005 | INR | 71.3 | 72.5 | 70 | 70.5 | 70.5 | -1.7 (-2.35%) | 11,913 |
| 16 Jun 2005 | INR | 79.5 | 79.5 | 72 | 72.2 | 72.2 | -3.8 (-5%) | 13,211 |
| 15 Jun 2005 | INR | 80.15 | 81 | 76 | 76 | 76 | -3.7 (-4.64%) | 22,252 |
| 14 Jun 2005 | INR | 82.5 | 83.7 | 78 | 79.7 | 79.7 | -0.25 (-0.31%) | 59,226 |
| 13 Jun 2005 | INR | 76.5 | 79.95 | 71.5 | 79.95 | 79.95 | +7.25 (+9.97%) | 93,211 |
| 10 Jun 2005 | INR | 72.85 | 75.2 | 72 | 72.7 | 72.7 | +0.7 (+0.97%) | 20,740 |
| 9 Jun 2005 | INR | 72.9 | 72.95 | 70.25 | 72 | 72 | 0.0 (0.0%) | 17,427 |
| 8 Jun 2005 | INR | 74.9 | 74.9 | 67 | 72 | 72 | -0.5 (-0.69%) | 24,606 |
| 7 Jun 2005 | INR | 74 | 75.2 | 71.75 | 72.5 | 72.5 | +3.5 (+5.07%) | 20,842 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 69 | 69 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 69 | 69 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 69.9 | 71.65 | 68.2 | 69 | 69 | +0.75 (+1.10%) | 21,294 |
| 1 Jun 2005 | INR | 67 | 70.9 | 67 | 68.25 | 68.25 | +0.15 (+0.22%) | 17,046 |
| 31 May 2005 | INR | 65 | 68.95 | 65 | 68.1 | 68.1 | +2.95 (+4.53%) | 7,766 |
| 30 May 2005 | INR | 67.05 | 67.5 | 64.9 | 65.15 | 65.15 | -1.85 (-2.76%) | 7,827 |
| 27 May 2005 | INR | 68 | 69.55 | 67 | 67 | 67 | -2.8 (-4.01%) | 13,979 |
| 26 May 2005 | INR | 70 | 70.4 | 67.25 | 69.8 | 69.8 | -0.5 (-0.71%) | 11,010 |
| 25 May 2005 | INR | 71.65 | 72.25 | 68.15 | 70.3 | 70.3 | -0.95 (-1.33%) | 15,003 |
| 24 May 2005 | INR | 68.95 | 73.65 | 68 | 71.25 | 71.25 | +4.65 (+6.98%) | 59,931 |
| 23 May 2005 | INR | 69 | 70 | 66.5 | 66.6 | 66.6 | -0.7 (-1.04%) | 35,898 |
| 20 May 2005 | INR | 67.95 | 68.7 | 65 | 67.3 | 67.3 | -0.15 (-0.22%) | 8,868 |
