| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2005 | INR | 18 | 18.75 | 17.55 | 18 | 18 | -0.15 (-0.83%) | 4,554 |
| 6 Jul 2005 | INR | 18 | 18.9 | 17.6 | 18.15 | 18.15 | +0.8 (+4.61%) | 13,996 |
| 5 Jul 2005 | INR | 18.1 | 18.15 | 17.35 | 17.35 | 17.35 | -1.4 (-7.47%) | 1,800 |
| 4 Jul 2005 | INR | 17.75 | 18.75 | 17.75 | 18.75 | 18.75 | +1.25 (+7.14%) | 4,650 |
| 1 Jul 2005 | INR | 17.25 | 19 | 17.25 | 17.5 | 17.5 | -0.85 (-4.63%) | 4,775 |
| 30 Jun 2005 | INR | 18.3 | 18.35 | 17.55 | 18.35 | 18.35 | -0.05 (-0.27%) | 8,509 |
| 29 Jun 2005 | INR | 18.8 | 18.9 | 17.4 | 18.4 | 18.4 | +0.4 (+2.22%) | 3,500 |
| 28 Jun 2005 | INR | 19 | 19 | 17.35 | 18 | 18 | 0.0 (0.0%) | 8,500 |
| 27 Jun 2005 | INR | 18.1 | 18.9 | 18 | 18 | 18 | -0.25 (-1.37%) | 6,550 |
| 24 Jun 2005 | INR | 17.5 | 19.35 | 17.2 | 18.25 | 18.25 | +0.5 (+2.82%) | 7,500 |
| 23 Jun 2005 | INR | 17.55 | 18.4 | 17.5 | 17.75 | 17.75 | -0.3 (-1.66%) | 1,650 |
| 22 Jun 2005 | INR | 18.1 | 18.5 | 17.8 | 18.05 | 18.05 | +0.15 (+0.84%) | 10,300 |
| 21 Jun 2005 | INR | 16.1 | 18.5 | 16.1 | 17.9 | 17.9 | -0.6 (-3.24%) | 1,900 |
| 20 Jun 2005 | INR | 18.05 | 18.5 | 18.05 | 18.5 | 18.5 | -0.5 (-2.63%) | 775 |
| 17 Jun 2005 | INR | 19 | 19.2 | 18 | 19 | 19 | -0.8 (-4.04%) | 9,550 |
| 16 Jun 2005 | INR | 18.3 | 20.3 | 18.3 | 19.8 | 19.8 | -0.9 (-4.35%) | 3,002 |
| 15 Jun 2005 | INR | 20.5 | 20.95 | 20.2 | 20.7 | 20.7 | +0.2 (+0.98%) | 13,920 |
| 14 Jun 2005 | INR | 20 | 20.65 | 19.6 | 20.5 | 20.5 | +0.5 (+2.50%) | 3,175 |
| 13 Jun 2005 | INR | 20.75 | 21 | 20 | 20 | 20 | +0.5 (+2.56%) | 17,697 |
| 10 Jun 2005 | INR | 21.25 | 21.3 | 19.5 | 19.5 | 19.5 | -1 (-4.88%) | 19,992 |
| 9 Jun 2005 | INR | 20 | 21.4 | 20 | 20.5 | 20.5 | -0.2 (-0.97%) | 10,885 |
| 8 Jun 2005 | INR | 20.5 | 21.2 | 20.5 | 20.7 | 20.7 | +0.4 (+1.97%) | 9,995 |
| 7 Jun 2005 | INR | 20.3 | 21 | 20.3 | 20.3 | 20.3 | +0.05 (+0.25%) | 6,225 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 20.25 | 20.25 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 20.25 | 20.25 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 21.8 | 21.8 | 19.5 | 20.25 | 20.25 | -0.75 (-3.57%) | 4,050 |
| 1 Jun 2005 | INR | 20.4 | 21 | 20.15 | 21 | 21 | +0.5 (+2.44%) | 18,270 |
| 31 May 2005 | INR | 19.5 | 20.6 | 19.5 | 20.5 | 20.5 | +1.2 (+6.22%) | 79,801 |
| 30 May 2005 | INR | 20.25 | 20.25 | 19.3 | 19.3 | 19.3 | -0.95 (-4.69%) | 12,226 |
| 27 May 2005 | INR | 20.5 | 21.1 | 20.05 | 20.25 | 20.25 | 0.0 (0.0%) | 40,218 |
