| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2005 | INR | 113 | 113 | 105.15 | 106 | 21.2 | +1 (+0.95%) | 10,450 |
| 28 Jun 2005 | INR | 117 | 117 | 102 | 105 | 21 | -3.5 (-3.23%) | 15,121 |
| 27 Jun 2005 | INR | 110 | 113.3 | 108.5 | 108.5 | 21.7 | -2.95 (-2.65%) | 5,271 |
| 24 Jun 2005 | INR | 108.1 | 113 | 107.5 | 111.45 | 22.29 | +2.15 (+1.97%) | 3,480 |
| 23 Jun 2005 | INR | 108 | 111.8 | 107 | 109.3 | 21.86 | +0.3 (+0.28%) | 6,040 |
| 22 Jun 2005 | INR | 111.2 | 115 | 108 | 109 | 21.8 | -5 (-4.39%) | 13,140 |
| 21 Jun 2005 | INR | 106.15 | 114.5 | 106.1 | 114 | 22.8 | +3.2 (+2.89%) | 6,633 |
| 20 Jun 2005 | INR | 113.2 | 114.5 | 106.5 | 110.8 | 22.16 | -3.2 (-2.81%) | 29,319 |
| 17 Jun 2005 | INR | 117 | 117 | 111.3 | 114 | 22.8 | -5 (-4.20%) | 13,555 |
| 16 Jun 2005 | INR | 122 | 122.5 | 115 | 119 | 23.8 | -1.25 (-1.04%) | 12,059 |
| 15 Jun 2005 | INR | 121.5 | 122.9 | 119 | 120.25 | 24.05 | -0.55 (-0.46%) | 13,880 |
| 14 Jun 2005 | INR | 121.75 | 122.25 | 120 | 120.8 | 24.16 | -0.05 (-0.04%) | 19,191 |
| 13 Jun 2005 | INR | 125 | 126 | 118 | 120.85 | 24.17 | -2.85 (-2.30%) | 11,304 |
| 10 Jun 2005 | INR | 128.5 | 129 | 120 | 123.7 | 24.74 | +0.95 (+0.77%) | 16,874 |
| 9 Jun 2005 | INR | 125 | 125 | 122 | 122.75 | 24.55 | -2.25 (-1.80%) | 6,671 |
| 8 Jun 2005 | INR | 124.6 | 126.75 | 120 | 125 | 25 | +2.4 (+1.96%) | 26,316 |
| 7 Jun 2005 | INR | 125 | 132.9 | 122.6 | 122.6 | 24.52 | +6.3 (+5.42%) | 25,161 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 116.3 | 23.26 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 116.3 | 23.26 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 121.8 | 123 | 116.2 | 116.3 | 23.26 | -3.4 (-2.84%) | 33,066 |
| 1 Jun 2005 | INR | 109 | 121 | 91 | 119.7 | 23.94 | +9.7 (+8.82%) | 46,919 |
| 31 May 2005 | INR | 112 | 112 | 105 | 110 | 22 | +1.9 (+1.76%) | 15,368 |
| 30 May 2005 | INR | 109 | 112.3 | 106.5 | 108.1 | 21.62 | -1.05 (-0.96%) | 16,839 |
| 27 May 2005 | INR | 111 | 115 | 107 | 109.15 | 21.83 | +1.35 (+1.25%) | 42,633 |
| 26 May 2005 | INR | 123.5 | 123.5 | 107.3 | 107.8 | 21.56 | -10.2 (-8.64%) | 24,265 |
| 25 May 2005 | INR | 110 | 119.75 | 103 | 118 | 23.6 | +5.5 (+4.89%) | 48,570 |
| 24 May 2005 | INR | 110.1 | 120 | 106 | 112.5 | 22.5 | +7.2 (+6.84%) | 149,311 |
| 23 May 2005 | INR | 94.9 | 105.3 | 94.9 | 105.3 | 21.06 | +17.3 (+19.66%) | 69,531 |
| 20 May 2005 | INR | 88 | 90 | 87 | 88 | 17.6 | +1.65 (+1.91%) | 16,382 |
| 19 May 2005 | INR | 89 | 91 | 86.25 | 86.35 | 17.27 | -3.45 (-3.84%) | 10,701 |
