| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2005 | INR | 29.15 | 30.5 | 29.15 | 29.95 | 29.95 | -0.55 (-1.80%) | 19,841 |
| 6 Jul 2005 | INR | 33.25 | 33.25 | 30.15 | 30.5 | 30.5 | -1.2 (-3.79%) | 52,473 |
| 5 Jul 2005 | INR | 31.5 | 31.7 | 31.5 | 31.7 | 31.7 | +1.5 (+4.97%) | 15,201 |
| 4 Jul 2005 | INR | 30.3 | 30.3 | 29.35 | 30.2 | 30.2 | +1.3 (+4.50%) | 29,920 |
| 1 Jul 2005 | INR | 28.75 | 28.9 | 28.75 | 28.9 | 28.9 | +1.35 (+4.90%) | 5,830 |
| 30 Jun 2005 | INR | 27 | 27.55 | 27 | 27.55 | 27.55 | +1.3 (+4.95%) | 8,651 |
| 29 Jun 2005 | INR | 24.4 | 26.25 | 24.4 | 26.25 | 26.25 | +1.25 (+5%) | 19,401 |
| 28 Jun 2005 | INR | 25 | 25 | 24.3 | 25 | 25 | +1.15 (+4.82%) | 16,783 |
| 27 Jun 2005 | INR | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | +1.1 (+4.84%) | 1,775 |
| 24 Jun 2005 | INR | 22.65 | 22.75 | 22.35 | 22.75 | 22.75 | +1.05 (+4.84%) | 1,350 |
| 23 Jun 2005 | INR | 22.9 | 22.9 | 21.6 | 21.7 | 21.7 | -0.3 (-1.36%) | 5,601 |
| 22 Jun 2005 | INR | 22 | 22.8 | 21.55 | 22 | 22 | +0.05 (+0.23%) | 4,512 |
| 21 Jun 2005 | INR | 21.7 | 23.2 | 21.7 | 21.95 | 21.95 | -0.6 (-2.66%) | 4,639 |
| 20 Jun 2005 | INR | 22.5 | 23.85 | 22.25 | 22.55 | 22.55 | -0.8 (-3.43%) | 6,890 |
| 17 Jun 2005 | INR | 25.75 | 25.75 | 23.35 | 23.35 | 23.35 | -0.9 (-3.71%) | 4,421 |
| 16 Jun 2005 | INR | 25.3 | 25.4 | 24.25 | 24.25 | 24.25 | +0.05 (+0.21%) | 10,485 |
| 15 Jun 2005 | INR | 23.85 | 24.2 | 23.5 | 24.2 | 24.2 | +1.2 (+5.22%) | 12,710 |
| 14 Jun 2005 | INR | 22.3 | 23.75 | 22.3 | 23 | 23 | +0.2 (+0.88%) | 7,066 |
| 13 Jun 2005 | INR | 23 | 23.15 | 22.5 | 22.8 | 22.8 | +0.15 (+0.66%) | 2,850 |
| 10 Jun 2005 | INR | 22.1 | 23.95 | 22.1 | 22.65 | 22.65 | -0.35 (-1.52%) | 7,393 |
| 9 Jun 2005 | INR | 22.3 | 23.15 | 22.3 | 23 | 23 | -0.2 (-0.86%) | 9,773 |
| 8 Jun 2005 | INR | 23.1 | 23.75 | 23.05 | 23.2 | 23.2 | -0.4 (-1.69%) | 5,990 |
| 7 Jun 2005 | INR | 24 | 24.4 | 23.5 | 23.6 | 23.6 | -1.9 (-7.45%) | 11,384 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 25.5 | 25.5 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 25.5 | 25.5 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 26.65 | 26.65 | 25.2 | 25.5 | 25.5 | +0.1 (+0.39%) | 14,648 |
| 1 Jun 2005 | INR | 25.4 | 25.4 | 25 | 25.4 | 25.4 | +1.2 (+4.96%) | 35,323 |
| 31 May 2005 | INR | 22.5 | 24.2 | 22.3 | 24.2 | 24.2 | +1.2 (+5.22%) | 7,827 |
| 30 May 2005 | INR | 23.5 | 23.7 | 23 | 23 | 23 | -0.3 (-1.29%) | 6,020 |
| 27 May 2005 | INR | 24.3 | 24.3 | 23 | 23.3 | 23.3 | -1.2 (-4.90%) | 13,402 |
