| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2005 | INR | 49.65 | 51.85 | 49.5 | 49.5 | 49.5 | -1.6 (-3.13%) | 654 |
| 6 Jul 2005 | INR | 53 | 53 | 51.1 | 51.1 | 51.1 | -0.9 (-1.73%) | 1,980 |
| 5 Jul 2005 | INR | 55.7 | 55.7 | 52 | 52 | 52 | -2.6 (-4.76%) | 1,435 |
| 4 Jul 2005 | INR | 55.1 | 55.1 | 53.2 | 54.6 | 54.6 | +1.1 (+2.06%) | 2,461 |
| 1 Jul 2005 | INR | 56 | 57.95 | 53.5 | 53.5 | 53.5 | -3.5 (-6.14%) | 3,145 |
| 30 Jun 2005 | INR | 60 | 61 | 57 | 57 | 57 | -2.25 (-3.80%) | 6,903 |
| 29 Jun 2005 | INR | 56 | 61 | 56 | 59.25 | 59.25 | +3.25 (+5.80%) | 17,614 |
| 28 Jun 2005 | INR | 52.5 | 63.35 | 48.75 | 56 | 56 | +3.85 (+7.38%) | 59,453 |
| 27 Jun 2005 | INR | 46.5 | 54.4 | 45.6 | 52.15 | 52.15 | +5.8 (+12.51%) | 11,330 |
| 24 Jun 2005 | INR | 44.9 | 46.45 | 44 | 46.35 | 46.35 | +2.8 (+6.43%) | 1,475 |
| 23 Jun 2005 | INR | 41.9 | 43.55 | 40.05 | 43.55 | 43.55 | +3.05 (+7.53%) | 600 |
| 22 Jun 2005 | INR | 39 | 41.4 | 39 | 40.5 | 40.5 | +0.5 (+1.25%) | 1,093 |
| 21 Jun 2005 | INR | 40.2 | 40.2 | 38.1 | 40 | 40 | -1.15 (-2.79%) | 1,000 |
| 20 Jun 2005 | INR | 42.05 | 42.05 | 41.15 | 41.15 | 41.15 | -3.35 (-7.53%) | 1,000 |
| 17 Jun 2005 | INR | 43.8 | 45 | 43.8 | 44.5 | 44.5 | -0.05 (-0.11%) | 1,165 |
| 16 Jun 2005 | INR | 45 | 45 | 44.55 | 44.55 | 44.55 | -0.5 (-1.11%) | 600 |
| 15 Jun 2005 | INR | 49.85 | 50.15 | 45.05 | 45.05 | 45.05 | -1.2 (-2.59%) | 850 |
| 14 Jun 2005 | INR | 47.4 | 47.5 | 46.25 | 46.25 | 46.25 | 0.0 (0.0%) | 1,050 |
| 13 Jun 2005 | INR | 47 | 47.8 | 46.25 | 46.25 | 46.25 | +1.35 (+3.01%) | 1,200 |
| 10 Jun 2005 | INR | 46 | 47.5 | 44.9 | 44.9 | 44.9 | 0.0 (0.0%) | 1,805 |
| 9 Jun 2005 | INR | 45.5 | 45.5 | 42.7 | 44.9 | 44.9 | -0.1 (-0.22%) | 1,077 |
| 8 Jun 2005 | INR | 46.95 | 46.95 | 44.5 | 45 | 45 | +0.7 (+1.58%) | 2,355 |
| 7 Jun 2005 | INR | 45 | 46 | 44.2 | 44.3 | 44.3 | +1.75 (+4.11%) | 2,400 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 42.55 | 42.55 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 42.55 | 42.55 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 41 | 45 | 40.5 | 42.55 | 42.55 | -1.45 (-3.30%) | 3,100 |
| 1 Jun 2005 | INR | 41 | 44 | 40.6 | 44 | 44 | +2.05 (+4.89%) | 624 |
| 31 May 2005 | INR | 40.55 | 41.95 | 40.5 | 41.95 | 41.95 | +1.95 (+4.88%) | 140 |
| 30 May 2005 | INR | 0 | 0 | 0 | 40 | 40 | 0.0 (0.0%) | 0 |
| 27 May 2005 | INR | 39.2 | 41.95 | 39.2 | 40 | 40 | -2.65 (-6.21%) | 1,203 |
