| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2005 | INR | 62.05 | 70.25 | 62.05 | 68.05 | 34.025 | -1.85 (-2.65%) | 7,757 |
| 15 Jul 2005 | INR | 70.3 | 70.3 | 68.55 | 69.9 | 34.95 | +0.85 (+1.23%) | 10,836 |
| 14 Jul 2005 | INR | 68.35 | 70 | 67.05 | 69.05 | 34.525 | +1.8 (+2.68%) | 10,277 |
| 13 Jul 2005 | INR | 68.4 | 70 | 67.05 | 67.25 | 33.625 | +0.05 (+0.07%) | 10,316 |
| 12 Jul 2005 | INR | 64 | 69 | 64 | 67.2 | 33.6 | +1.9 (+2.91%) | 22,066 |
| 11 Jul 2005 | INR | 64.5 | 66.9 | 64.5 | 65.3 | 32.65 | +1.8 (+2.83%) | 8,749 |
| 8 Jul 2005 | INR | 63.5 | 63.75 | 63.3 | 63.5 | 31.75 | +0.1 (+0.16%) | 3,339 |
| 7 Jul 2005 | INR | 65 | 66.4 | 63 | 63.4 | 31.7 | -1.45 (-2.24%) | 7,672 |
| 6 Jul 2005 | INR | 63.9 | 65.2 | 63.2 | 64.85 | 32.425 | +1.6 (+2.53%) | 10,180 |
| 5 Jul 2005 | INR | 63.15 | 64.7 | 62.75 | 63.25 | 31.625 | +0.65 (+1.04%) | 3,945 |
| 4 Jul 2005 | INR | 62.1 | 64.65 | 62 | 62.6 | 31.3 | -1.05 (-1.65%) | 12,890 |
| 1 Jul 2005 | INR | 64 | 64.45 | 62.55 | 63.65 | 31.825 | +0.45 (+0.71%) | 7,900 |
| 30 Jun 2005 | INR | 64.2 | 64.45 | 62.8 | 63.2 | 31.6 | +0.45 (+0.72%) | 3,900 |
| 29 Jun 2005 | INR | 65 | 65 | 62.1 | 62.75 | 31.375 | -0.7 (-1.10%) | 3,877 |
| 28 Jun 2005 | INR | 62.9 | 63.65 | 62 | 63.45 | 31.725 | +0.45 (+0.71%) | 6,647 |
| 27 Jun 2005 | INR | 69 | 69 | 63 | 63 | 31.5 | -5.25 (-7.69%) | 36,282 |
| 24 Jun 2005 | INR | 69 | 72.5 | 67.7 | 68.25 | 34.125 | -1.75 (-2.50%) | 20,122 |
| 23 Jun 2005 | INR | 67.1 | 70 | 66.6 | 70 | 35 | +2.5 (+3.70%) | 7,925 |
| 22 Jun 2005 | INR | 68.9 | 69.3 | 67 | 67.5 | 33.75 | -1.1 (-1.60%) | 7,075 |
| 21 Jun 2005 | INR | 68.5 | 69.7 | 67.1 | 68.6 | 34.3 | +0.6 (+0.88%) | 6,708 |
| 20 Jun 2005 | INR | 70.8 | 70.8 | 67.15 | 68 | 34 | +0.3 (+0.44%) | 5,350 |
| 17 Jun 2005 | INR | 69.95 | 69.95 | 67 | 67.7 | 33.85 | -0.4 (-0.59%) | 9,413 |
| 16 Jun 2005 | INR | 71.2 | 71.25 | 68 | 68.1 | 34.05 | -3.1 (-4.35%) | 11,502 |
| 15 Jun 2005 | INR | 73.8 | 73.8 | 70.3 | 71.2 | 35.6 | -1.2 (-1.66%) | 13,916 |
| 14 Jun 2005 | INR | 76.4 | 76.4 | 72 | 72.4 | 36.2 | -2.55 (-3.40%) | 12,879 |
| 13 Jun 2005 | INR | 68.25 | 77.8 | 67.5 | 74.95 | 37.475 | +7.9 (+11.78%) | 116,831 |
| 10 Jun 2005 | INR | 66.55 | 67.3 | 66.5 | 67.05 | 33.525 | +0.1 (+0.15%) | 6,540 |
| 9 Jun 2005 | INR | 65.55 | 67.3 | 65.05 | 66.95 | 33.475 | 0.0 (0.0%) | 11,161 |
| 8 Jun 2005 | INR | 66.9 | 67 | 66.15 | 66.95 | 33.475 | +0.35 (+0.53%) | 3,696 |
| 7 Jun 2005 | INR | 64.1 | 67 | 64.1 | 66.6 | 33.3 | +1 (+1.52%) | 6,100 |
