| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2005 | INR | 53.9 | 53.9 | 51.8 | 52.05 | 52.05 | -0.7 (-1.33%) | 17,683 |
| 7 Jul 2005 | INR | 53 | 54.35 | 52.3 | 52.75 | 52.75 | -0.25 (-0.47%) | 21,487 |
| 6 Jul 2005 | INR | 53.45 | 54 | 52.3 | 53 | 53 | +0.95 (+1.83%) | 9,225 |
| 5 Jul 2005 | INR | 52 | 53 | 51 | 52.05 | 52.05 | -0.15 (-0.29%) | 20,879 |
| 4 Jul 2005 | INR | 52.65 | 53.45 | 52 | 52.2 | 52.2 | +1.95 (+3.88%) | 26,114 |
| 1 Jul 2005 | INR | 54.95 | 54.95 | 50.25 | 50.25 | 50.25 | -1.75 (-3.37%) | 18,111 |
| 30 Jun 2005 | INR | 55 | 55 | 52 | 52 | 52 | -2 (-3.70%) | 19,291 |
| 29 Jun 2005 | INR | 63 | 63 | 52 | 54 | 54 | +1 (+1.89%) | 21,064 |
| 28 Jun 2005 | INR | 54.25 | 54.25 | 52.1 | 53 | 53 | +0.25 (+0.47%) | 14,911 |
| 27 Jun 2005 | INR | 54.25 | 54.25 | 51.5 | 52.75 | 52.75 | -0.8 (-1.49%) | 28,796 |
| 24 Jun 2005 | INR | 53.95 | 54.25 | 52.55 | 53.55 | 53.55 | +0.35 (+0.66%) | 16,770 |
| 23 Jun 2005 | INR | 53.3 | 54 | 52.5 | 53.2 | 53.2 | -0.05 (-0.09%) | 17,846 |
| 22 Jun 2005 | INR | 54 | 54.3 | 53 | 53.25 | 53.25 | -0.75 (-1.39%) | 18,373 |
| 21 Jun 2005 | INR | 52.1 | 55 | 52.1 | 54 | 54 | +0.75 (+1.41%) | 20,605 |
| 20 Jun 2005 | INR | 57 | 57 | 53.25 | 53.25 | 53.25 | -0.8 (-1.48%) | 15,726 |
| 17 Jun 2005 | INR | 56.6 | 56.6 | 53.45 | 54.05 | 54.05 | -2.2 (-3.91%) | 13,213 |
| 16 Jun 2005 | INR | 57.75 | 57.75 | 55.45 | 56.25 | 56.25 | -0.2 (-0.35%) | 16,970 |
| 15 Jun 2005 | INR | 55 | 58.45 | 55 | 56.45 | 56.45 | -0.25 (-0.44%) | 20,865 |
| 14 Jun 2005 | INR | 58.25 | 58.25 | 56.7 | 56.7 | 56.7 | -1.35 (-2.33%) | 14,511 |
| 13 Jun 2005 | INR | 59 | 60 | 58 | 58.05 | 58.05 | +0.05 (+0.09%) | 17,220 |
| 10 Jun 2005 | INR | 58.1 | 59.8 | 57.3 | 58 | 58 | 0.0 (0.0%) | 18,647 |
| 9 Jun 2005 | INR | 61.75 | 61.95 | 58 | 58 | 58 | -1.9 (-3.17%) | 25,207 |
| 8 Jun 2005 | INR | 61.5 | 62.1 | 59.6 | 59.9 | 59.9 | +0.2 (+0.34%) | 28,273 |
| 7 Jun 2005 | INR | 61.2 | 62.05 | 59.6 | 59.7 | 59.7 | +2.5 (+4.37%) | 32,192 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 57.2 | 57.2 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 57.2 | 57.2 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 58.1 | 58.95 | 57.2 | 57.2 | 57.2 | -0.85 (-1.46%) | 10,680 |
| 1 Jun 2005 | INR | 64.7 | 65 | 57.5 | 58.05 | 58.05 | -0.85 (-1.44%) | 11,155 |
| 31 May 2005 | INR | 57.1 | 59.7 | 54.1 | 58.9 | 58.9 | +1.15 (+1.99%) | 28,202 |
| 30 May 2005 | INR | 58.55 | 58.9 | 57 | 57.75 | 57.75 | -0.75 (-1.28%) | 8,227 |
