| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2005 | INR | 26.95 | 27.25 | 26.8 | 27 | 27 | +0.05 (+0.19%) | 19,625 |
| 5 Jul 2005 | INR | 27.4 | 27.4 | 26.5 | 26.95 | 26.95 | +0.2 (+0.75%) | 35,451 |
| 4 Jul 2005 | INR | 26.6 | 27.3 | 26.6 | 26.75 | 26.75 | -0.25 (-0.93%) | 12,196 |
| 1 Jul 2005 | INR | 26.7 | 27.15 | 26.7 | 27 | 27 | +0.05 (+0.19%) | 12,555 |
| 30 Jun 2005 | INR | 27 | 27.5 | 26.5 | 26.95 | 26.95 | -0.05 (-0.19%) | 16,837 |
| 29 Jun 2005 | INR | 27 | 27 | 26.25 | 27 | 27 | +0.15 (+0.56%) | 37,122 |
| 28 Jun 2005 | INR | 27 | 27.05 | 26.2 | 26.85 | 26.85 | -0.1 (-0.37%) | 51,595 |
| 27 Jun 2005 | INR | 27.45 | 27.6 | 26.85 | 26.95 | 26.95 | -0.3 (-1.10%) | 50,994 |
| 24 Jun 2005 | INR | 26.5 | 27.45 | 26.5 | 27.25 | 27.25 | +0.3 (+1.11%) | 42,742 |
| 23 Jun 2005 | INR | 26.3 | 27.4 | 26.3 | 26.95 | 26.95 | +0.15 (+0.56%) | 22,975 |
| 22 Jun 2005 | INR | 29 | 29 | 26.6 | 26.8 | 26.8 | -0.25 (-0.92%) | 136,151 |
| 21 Jun 2005 | INR | 26 | 27.5 | 26 | 27.05 | 27.05 | +0.9 (+3.44%) | 53,874 |
| 20 Jun 2005 | INR | 26.6 | 26.6 | 25.85 | 26.15 | 26.15 | +0.35 (+1.36%) | 56,655 |
| 17 Jun 2005 | INR | 27.15 | 27.15 | 25.55 | 25.8 | 25.8 | -1.2 (-4.44%) | 68,269 |
| 16 Jun 2005 | INR | 27.15 | 27.6 | 26.35 | 27 | 27 | +0.05 (+0.19%) | 30,656 |
| 15 Jun 2005 | INR | 27.1 | 27.45 | 26.8 | 26.95 | 26.95 | -0.1 (-0.37%) | 28,951 |
| 14 Jun 2005 | INR | 27.85 | 28.25 | 27 | 27.05 | 27.05 | -0.75 (-2.70%) | 30,512 |
| 13 Jun 2005 | INR | 27.75 | 28 | 27.25 | 27.8 | 27.8 | +0.1 (+0.36%) | 39,193 |
| 10 Jun 2005 | INR | 28.8 | 28.8 | 27.55 | 27.7 | 27.7 | -0.7 (-2.46%) | 51,347 |
| 9 Jun 2005 | INR | 29.3 | 29.45 | 28.1 | 28.4 | 28.4 | -0.5 (-1.73%) | 103,958 |
| 8 Jun 2005 | INR | 29.8 | 30.4 | 28.7 | 28.9 | 28.9 | 0.0 (0.0%) | 147,601 |
| 7 Jun 2005 | INR | 29.45 | 30.4 | 28.6 | 28.9 | 28.9 | +1.9 (+7.04%) | 276,387 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 27 | 27 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 27 | 27 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 26.05 | 27.2 | 26 | 27 | 27 | +0.55 (+2.08%) | 49,784 |
| 1 Jun 2005 | INR | 26.6 | 27 | 26.1 | 26.45 | 26.45 | +0.05 (+0.19%) | 56,165 |
| 31 May 2005 | INR | 26.3 | 26.6 | 25.85 | 26.4 | 26.4 | +0.35 (+1.34%) | 30,312 |
| 30 May 2005 | INR | 24.65 | 26.5 | 24.65 | 26.05 | 26.05 | -0.9 (-3.34%) | 52,510 |
| 27 May 2005 | INR | 27.3 | 27.5 | 26.7 | 26.95 | 26.95 | -0.05 (-0.19%) | 80,713 |
| 26 May 2005 | INR | 28.75 | 29 | 26.9 | 27 | 27 | -1.05 (-3.74%) | 87,854 |
