| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2005 | INR | 105 | 107.2 | 102 | 104.95 | 104.95 | +0.15 (+0.14%) | 5,857 |
| 6 Jul 2005 | INR | 107 | 111 | 104 | 104.8 | 104.8 | -0.2 (-0.19%) | 12,209 |
| 5 Jul 2005 | INR | 105.9 | 109 | 104 | 105 | 105 | +1.3 (+1.25%) | 8,137 |
| 4 Jul 2005 | INR | 105.5 | 105.5 | 103.7 | 103.7 | 103.7 | -0.8 (-0.77%) | 2,260 |
| 1 Jul 2005 | INR | 106.8 | 106.8 | 104 | 104.5 | 104.5 | +0.8 (+0.77%) | 3,323 |
| 30 Jun 2005 | INR | 105 | 106.45 | 103.1 | 103.7 | 103.7 | -1.4 (-1.33%) | 9,066 |
| 29 Jun 2005 | INR | 104 | 105.7 | 103 | 105.1 | 105.1 | +2.95 (+2.89%) | 2,693 |
| 28 Jun 2005 | INR | 104.95 | 106 | 102 | 102.15 | 102.15 | -1.5 (-1.45%) | 4,176 |
| 27 Jun 2005 | INR | 110 | 110 | 101 | 103.65 | 103.65 | -2.8 (-2.63%) | 26,469 |
| 24 Jun 2005 | INR | 108 | 109 | 104.05 | 106.45 | 106.45 | +0.85 (+0.80%) | 10,100 |
| 23 Jun 2005 | INR | 101.2 | 106.95 | 101.2 | 105.6 | 105.6 | +3.35 (+3.28%) | 3,135 |
| 22 Jun 2005 | INR | 101.65 | 103.85 | 101.5 | 102.25 | 102.25 | -0.5 (-0.49%) | 3,520 |
| 21 Jun 2005 | INR | 104.95 | 108.75 | 101.25 | 102.75 | 102.75 | +0.8 (+0.78%) | 8,363 |
| 20 Jun 2005 | INR | 109 | 109 | 101 | 101.95 | 101.95 | -5.25 (-4.90%) | 9,653 |
| 17 Jun 2005 | INR | 115 | 115.95 | 105 | 107.2 | 107.2 | -5.8 (-5.13%) | 8,468 |
| 16 Jun 2005 | INR | 119.7 | 119.7 | 113 | 113 | 113 | -3.65 (-3.13%) | 8,319 |
| 15 Jun 2005 | INR | 116.05 | 123 | 116 | 116.65 | 116.65 | +1.3 (+1.13%) | 14,855 |
| 14 Jun 2005 | INR | 121.3 | 121.3 | 115 | 115.35 | 115.35 | -1.65 (-1.41%) | 8,603 |
| 13 Jun 2005 | INR | 122.7 | 122.9 | 115.45 | 117 | 117 | -3 (-2.50%) | 3,188 |
| 10 Jun 2005 | INR | 122.05 | 123 | 119 | 120 | 120 | -1.85 (-1.52%) | 4,995 |
| 9 Jun 2005 | INR | 121.1 | 123.7 | 121.1 | 121.85 | 121.85 | -0.45 (-0.37%) | 3,879 |
| 8 Jun 2005 | INR | 127.3 | 127.3 | 121.6 | 122.3 | 122.3 | +0.3 (+0.25%) | 5,717 |
| 7 Jun 2005 | INR | 148.5 | 148.5 | 121.25 | 122 | 122 | +4.05 (+3.43%) | 4,217 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 117.95 | 117.95 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 117.95 | 117.95 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 120.2 | 120.2 | 117 | 117.95 | 117.95 | -2.25 (-1.87%) | 5,011 |
| 1 Jun 2005 | INR | 123.6 | 123.6 | 119.45 | 120.2 | 120.2 | -1.2 (-0.99%) | 3,451 |
| 31 May 2005 | INR | 121.15 | 123 | 119.6 | 121.4 | 121.4 | -0.1 (-0.08%) | 10,881 |
| 30 May 2005 | INR | 122.85 | 125.5 | 121.15 | 121.5 | 121.5 | -2.35 (-1.90%) | 3,531 |
| 27 May 2005 | INR | 121.1 | 132.75 | 121.1 | 123.85 | 123.85 | +1.05 (+0.86%) | 22,816 |
