| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2005 | INR | 35.75 | 35.75 | 35 | 35.75 | 35.75 | +1.7 (+4.99%) | 34,161 |
| 8 Jul 2005 | INR | 34 | 34.05 | 33.5 | 34.05 | 34.05 | +2.05 (+6.41%) | 20,956 |
| 7 Jul 2005 | INR | 34.2 | 34.2 | 32 | 32 | 32 | -0.4 (-1.23%) | 6,055 |
| 6 Jul 2005 | INR | 30.6 | 33.6 | 30.6 | 32.4 | 32.4 | +0.4 (+1.25%) | 9,530 |
| 5 Jul 2005 | INR | 32.9 | 33 | 32 | 32 | 32 | -1.8 (-5.33%) | 3,500 |
| 4 Jul 2005 | INR | 33 | 34.1 | 31.85 | 33.8 | 33.8 | +1.4 (+4.32%) | 8,212 |
| 1 Jul 2005 | INR | 31.25 | 32.9 | 31.25 | 32.4 | 32.4 | +1.25 (+4.01%) | 5,821 |
| 30 Jun 2005 | INR | 32.3 | 32.3 | 30.9 | 31.15 | 31.15 | -0.85 (-2.66%) | 13,670 |
| 29 Jun 2005 | INR | 31.45 | 34 | 31.45 | 32 | 32 | -1 (-3.03%) | 1,348 |
| 28 Jun 2005 | INR | 32.5 | 33.9 | 32.5 | 33 | 33 | -1.1 (-3.23%) | 3,411 |
| 27 Jun 2005 | INR | 35 | 36.4 | 34.1 | 34.1 | 34.1 | -1.75 (-4.88%) | 11,360 |
| 24 Jun 2005 | INR | 35.5 | 35.85 | 34.5 | 35.85 | 35.85 | +1.2 (+3.46%) | 12,015 |
| 23 Jun 2005 | INR | 33.5 | 34.65 | 33 | 34.65 | 34.65 | +1.65 (+5%) | 5,220 |
| 22 Jun 2005 | INR | 34.75 | 34.85 | 32.5 | 33 | 33 | -0.25 (-0.75%) | 6,800 |
| 21 Jun 2005 | INR | 31 | 33.25 | 31 | 33.25 | 33.25 | +1.55 (+4.89%) | 10,026 |
| 20 Jun 2005 | INR | 32 | 33 | 31.7 | 31.7 | 31.7 | -1.65 (-4.95%) | 22,552 |
| 17 Jun 2005 | INR | 35 | 35.05 | 33.15 | 33.35 | 33.35 | -1.5 (-4.30%) | 1,507 |
| 16 Jun 2005 | INR | 36.3 | 37 | 34.85 | 34.85 | 34.85 | -1.8 (-4.91%) | 12,206 |
| 15 Jun 2005 | INR | 35.9 | 37.75 | 35.9 | 36.65 | 36.65 | +1 (+2.81%) | 11,477 |
| 14 Jun 2005 | INR | 35.2 | 37.7 | 35.2 | 35.65 | 35.65 | -0.75 (-2.06%) | 19,230 |
| 13 Jun 2005 | INR | 36 | 36.9 | 35.3 | 36.4 | 36.4 | -0.25 (-0.68%) | 11,763 |
| 10 Jun 2005 | INR | 37.4 | 37.4 | 36 | 36.65 | 36.65 | +0.65 (+1.81%) | 10,679 |
| 9 Jun 2005 | INR | 36.2 | 37.2 | 35.1 | 36 | 36 | +1 (+2.86%) | 11,018 |
| 8 Jun 2005 | INR | 36 | 37.25 | 34.45 | 35 | 35 | -1.15 (-3.18%) | 17,998 |
| 7 Jun 2005 | INR | 37 | 37.5 | 35.8 | 36.15 | 36.15 | -1.55 (-4.11%) | 24,350 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 37.7 | 37.7 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 37.7 | 37.7 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 37 | 38.75 | 37 | 37.7 | 37.7 | -1.15 (-2.96%) | 11,612 |
| 1 Jun 2005 | INR | 39.9 | 39.9 | 38.75 | 38.85 | 38.85 | -0.65 (-1.65%) | 8,975 |
| 31 May 2005 | INR | 41 | 41.1 | 38.25 | 39.5 | 39.5 | +0.35 (+0.89%) | 22,283 |
