| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2005 | INR | 24.45 | 24.7 | 23.55 | 23.55 | 23.55 | -0.45 (-1.88%) | 13,550 |
| 6 Jul 2005 | INR | 23.55 | 24.6 | 23.5 | 24 | 24 | +0.2 (+0.84%) | 30,650 |
| 5 Jul 2005 | INR | 23.3 | 24.35 | 23.1 | 23.8 | 23.8 | -0.15 (-0.63%) | 12,160 |
| 4 Jul 2005 | INR | 24 | 25 | 23.5 | 23.95 | 23.95 | +0.45 (+1.91%) | 33,950 |
| 1 Jul 2005 | INR | 23.15 | 24 | 22.4 | 23.5 | 23.5 | +1.25 (+5.62%) | 24,960 |
| 30 Jun 2005 | INR | 22.95 | 23.5 | 22.05 | 22.25 | 22.25 | -0.75 (-3.26%) | 21,145 |
| 29 Jun 2005 | INR | 22.1 | 23.2 | 21.65 | 23 | 23 | +0.75 (+3.37%) | 10,350 |
| 28 Jun 2005 | INR | 22.1 | 22.95 | 22 | 22.25 | 22.25 | -0.8 (-3.47%) | 16,667 |
| 27 Jun 2005 | INR | 25.4 | 25.4 | 23 | 23.05 | 23.05 | -0.05 (-0.22%) | 16,909 |
| 24 Jun 2005 | INR | 22.15 | 23.9 | 21.6 | 23.1 | 23.1 | +0.8 (+3.59%) | 26,352 |
| 23 Jun 2005 | INR | 22.5 | 22.7 | 21.6 | 22.3 | 22.3 | -0.35 (-1.55%) | 11,661 |
| 22 Jun 2005 | INR | 23.1 | 24.2 | 22.55 | 22.65 | 22.65 | -1.2 (-5.03%) | 18,926 |
| 21 Jun 2005 | INR | 23.35 | 24.25 | 23.35 | 23.85 | 23.85 | +0.35 (+1.49%) | 7,700 |
| 20 Jun 2005 | INR | 25.35 | 25.35 | 23.5 | 23.5 | 23.5 | -0.25 (-1.05%) | 20,849 |
| 17 Jun 2005 | INR | 24.25 | 25.3 | 23.1 | 23.75 | 23.75 | -0.75 (-3.06%) | 23,384 |
| 16 Jun 2005 | INR | 27.5 | 27.9 | 24.5 | 24.5 | 24.5 | -1.8 (-6.84%) | 48,125 |
| 15 Jun 2005 | INR | 24.4 | 26.3 | 23.8 | 26.3 | 26.3 | +2.5 (+10.50%) | 52,139 |
| 14 Jun 2005 | INR | 24.35 | 24.35 | 23.7 | 23.8 | 23.8 | +0.15 (+0.63%) | 14,450 |
| 13 Jun 2005 | INR | 24.65 | 24.65 | 23.3 | 23.65 | 23.65 | +0.3 (+1.28%) | 15,563 |
| 10 Jun 2005 | INR | 22.6 | 24.1 | 22.6 | 23.35 | 23.35 | +0.35 (+1.52%) | 13,350 |
| 9 Jun 2005 | INR | 24.9 | 24.9 | 22.6 | 23 | 23 | 0.0 (0.0%) | 27,660 |
| 8 Jun 2005 | INR | 23.45 | 24.9 | 22.9 | 23 | 23 | -1.6 (-6.50%) | 15,544 |
| 7 Jun 2005 | INR | 23.8 | 25.1 | 22.7 | 24.6 | 24.6 | -0.15 (-0.61%) | 17,678 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 24.75 | 24.75 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 24.75 | 24.75 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 25.3 | 25.85 | 24.05 | 24.75 | 24.75 | -0.5 (-1.98%) | 11,250 |
| 1 Jun 2005 | INR | 25.45 | 26.5 | 25.25 | 25.25 | 25.25 | +0.5 (+2.02%) | 22,636 |
| 31 May 2005 | INR | 24.75 | 25.2 | 24.05 | 24.75 | 24.75 | 0.0 (0.0%) | 10,400 |
| 30 May 2005 | INR | 26 | 26 | 24.5 | 24.75 | 24.75 | +0.45 (+1.85%) | 14,750 |
| 27 May 2005 | INR | 25.05 | 26.7 | 24.3 | 24.3 | 24.3 | -1.8 (-6.90%) | 17,964 |
