| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2005 | INR | 130.5 | 132 | 129.25 | 129.5 | 129.5 | -0.5 (-0.38%) | 205,000 |
| 24 Jun 2005 | INR | 130 | 130.75 | 128.15 | 130 | 130 | -0.75 (-0.57%) | 86,000 |
| 23 Jun 2005 | INR | 132.5 | 132.5 | 130.6 | 130.75 | 130.75 | -0.25 (-0.19%) | 52,000 |
| 22 Jun 2005 | INR | 132.9 | 132.9 | 130 | 131 | 131 | +0.7 (+0.54%) | 121,000 |
| 21 Jun 2005 | INR | 130.8 | 130.8 | 129 | 130.3 | 130.3 | +0.8 (+0.62%) | 31,000 |
| 20 Jun 2005 | INR | 131 | 131 | 129.5 | 129.5 | 129.5 | +0.5 (+0.39%) | 66,500 |
| 17 Jun 2005 | INR | 130 | 130.5 | 126.05 | 129 | 129 | -1 (-0.77%) | 37,500 |
| 16 Jun 2005 | INR | 131.4 | 131.4 | 126.3 | 130 | 130 | +1.1 (+0.85%) | 207,000 |
| 15 Jun 2005 | INR | 128.25 | 129.25 | 127.1 | 128.9 | 128.9 | +0.9 (+0.70%) | 83,000 |
| 14 Jun 2005 | INR | 127 | 128.95 | 127 | 128 | 128 | +0.8 (+0.63%) | 177,000 |
| 13 Jun 2005 | INR | 127 | 127.2 | 126.25 | 127.2 | 127.2 | +2.4 (+1.92%) | 223,000 |
| 10 Jun 2005 | INR | 123.75 | 124.8 | 123.75 | 124.8 | 124.8 | +1.65 (+1.34%) | 150,000 |
| 9 Jun 2005 | INR | 123.05 | 123.2 | 123 | 123.15 | 123.15 | +2.3 (+1.90%) | 97,500 |
| 8 Jun 2005 | INR | 120 | 120.85 | 119.7 | 120.85 | 120.85 | +2.35 (+1.98%) | 194,000 |
| 7 Jun 2005 | INR | 118.5 | 118.5 | 118.5 | 118.5 | 118.5 | +7.5 (+6.76%) | 23,000 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 111 | 111 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 111 | 111 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 110.5 | 111 | 110 | 111 | 111 | +1 (+0.91%) | 63,500 |
| 1 Jun 2005 | INR | 109.95 | 110.1 | 109.95 | 110 | 110 | +2 (+1.85%) | 30,000 |
| 31 May 2005 | INR | 0 | 0 | 0 | 108 | 108 | 0.0 (0.0%) | 0 |
| 30 May 2005 | INR | 108 | 108 | 108 | 108 | 108 | 0.0 (0.0%) | 20,000 |
| 27 May 2005 | INR | 107 | 108 | 107 | 108 | 108 | +2 (+1.89%) | 50,000 |
| 26 May 2005 | INR | 106 | 106 | 106 | 106 | 106 | +2 (+1.92%) | 500 |
| 25 May 2005 | INR | 104 | 104 | 104 | 104 | 104 | +2 (+1.96%) | 500 |
| 24 May 2005 | INR | 102 | 102 | 102 | 102 | 102 | +2 (+2%) | 500 |
| 23 May 2005 | INR | 100 | 100 | 100 | 100 | 100 | +0.45 (+0.45%) | 500 |
| 20 May 2005 | INR | 0 | 0 | 0 | 99.55 | 99.55 | 0.0 (0.0%) | 0 |
| 19 May 2005 | INR | 0 | 0 | 0 | 99.55 | 99.55 | 0.0 (0.0%) | 0 |
| 18 May 2005 | INR | 0 | 0 | 0 | 99.55 | 99.55 | 0.0 (0.0%) | 0 |
| 17 May 2005 | INR | 0 | 0 | 0 | 99.55 | 99.55 | 0.0 (0.0%) | 0 |
