| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2005 | INR | 71.1 | 74 | 71.1 | 72 | 72 | -2.8 (-3.74%) | 12,527 |
| 30 Jun 2005 | INR | 81.45 | 81.45 | 74.8 | 74.8 | 74.8 | -4.7 (-5.91%) | 4,942 |
| 29 Jun 2005 | INR | 80 | 81.45 | 75.5 | 79.5 | 79.5 | +1.9 (+2.45%) | 20,455 |
| 28 Jun 2005 | INR | 76.7 | 77.6 | 75.55 | 77.6 | 77.6 | +3.65 (+4.94%) | 23,975 |
| 27 Jun 2005 | INR | 72 | 73.95 | 72 | 73.95 | 73.95 | +3.5 (+4.97%) | 16,462 |
| 24 Jun 2005 | INR | 70.35 | 70.5 | 68 | 70.45 | 70.45 | +3.45 (+5.15%) | 9,185 |
| 23 Jun 2005 | INR | 68 | 68 | 66 | 67 | 67 | -0.5 (-0.74%) | 3,530 |
| 22 Jun 2005 | INR | 68 | 69 | 66.05 | 67.5 | 67.5 | +1.3 (+1.96%) | 6,830 |
| 21 Jun 2005 | INR | 67 | 68 | 65.35 | 66.2 | 66.2 | -0.8 (-1.19%) | 7,120 |
| 20 Jun 2005 | INR | 70 | 70 | 65.5 | 67 | 67 | -2 (-2.90%) | 5,823 |
| 17 Jun 2005 | INR | 69.75 | 69.95 | 67.25 | 69 | 69 | 0.0 (0.0%) | 7,832 |
| 16 Jun 2005 | INR | 72.4 | 72.4 | 69 | 69 | 69 | -1.15 (-1.64%) | 10,068 |
| 15 Jun 2005 | INR | 70.5 | 71.25 | 68.25 | 70.15 | 70.15 | +0.1 (+0.14%) | 8,500 |
| 14 Jun 2005 | INR | 73 | 73 | 70 | 70.05 | 70.05 | -0.95 (-1.34%) | 7,838 |
| 13 Jun 2005 | INR | 73.7 | 73.7 | 68.55 | 71 | 71 | +1 (+1.43%) | 12,945 |
| 10 Jun 2005 | INR | 70 | 71.6 | 67 | 70 | 70 | +2 (+2.94%) | 16,811 |
| 9 Jun 2005 | INR | 68 | 69 | 64.15 | 68 | 68 | +1.1 (+1.64%) | 16,519 |
| 8 Jun 2005 | INR | 66.5 | 69.1 | 65.5 | 66.9 | 66.9 | +1.5 (+2.29%) | 8,280 |
| 7 Jun 2005 | INR | 70 | 70 | 65.3 | 65.4 | 65.4 | +4.25 (+6.95%) | 10,470 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 61.15 | 61.15 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 61.15 | 61.15 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 61.1 | 61.15 | 60 | 61.15 | 61.15 | +2.8 (+4.80%) | 14,595 |
| 1 Jun 2005 | INR | 57 | 58.35 | 55 | 58.35 | 58.35 | +2.75 (+4.95%) | 8,725 |
| 31 May 2005 | INR | 57.1 | 57.9 | 55.5 | 55.6 | 55.6 | -0.4 (-0.71%) | 4,085 |
| 30 May 2005 | INR | 55.15 | 57.15 | 55.15 | 56 | 56 | -2.05 (-3.53%) | 3,594 |
| 27 May 2005 | INR | 59.1 | 60 | 58.05 | 58.05 | 58.05 | -1.95 (-3.25%) | 2,171 |
| 26 May 2005 | INR | 62.4 | 62.4 | 58 | 60 | 60 | +0.6 (+1.01%) | 3,300 |
| 25 May 2005 | INR | 60 | 61.5 | 59.05 | 59.4 | 59.4 | +0.8 (+1.37%) | 3,583 |
| 24 May 2005 | INR | 62.2 | 62.2 | 58.35 | 58.6 | 58.6 | -3.3 (-5.33%) | 5,530 |
| 23 May 2005 | INR | 62 | 63.1 | 59.5 | 61.9 | 61.9 | +1.8 (+3.00%) | 9,156 |
