| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2005 | INR | 26.5 | 27.5 | 26.5 | 26.6 | 26.6 | -0.9 (-3.27%) | 10,588 |
| 11 Jul 2005 | INR | 25.8 | 28.75 | 25.2 | 27.5 | 27.5 | +1.45 (+5.57%) | 13,221 |
| 8 Jul 2005 | INR | 26.4 | 27.6 | 26.05 | 26.05 | 26.05 | -0.85 (-3.16%) | 10,150 |
| 7 Jul 2005 | INR | 28 | 28 | 26.05 | 26.9 | 26.9 | -1.1 (-3.93%) | 16,750 |
| 6 Jul 2005 | INR | 28.25 | 29 | 27.6 | 28 | 28 | -0.25 (-0.88%) | 3,805 |
| 5 Jul 2005 | INR | 28 | 29.5 | 27.5 | 28.25 | 28.25 | -0.75 (-2.59%) | 4,750 |
| 4 Jul 2005 | INR | 28 | 30 | 28 | 29 | 29 | +0.35 (+1.22%) | 4,001 |
| 1 Jul 2005 | INR | 29 | 30 | 27.2 | 28.65 | 28.65 | +0.65 (+2.32%) | 12,065 |
| 30 Jun 2005 | INR | 29.5 | 29.75 | 28 | 28 | 28 | -1.4 (-4.76%) | 14,100 |
| 29 Jun 2005 | INR | 29 | 30.45 | 29 | 29.4 | 29.4 | -0.2 (-0.68%) | 4,444 |
| 28 Jun 2005 | INR | 31.3 | 32.5 | 29.6 | 29.6 | 29.6 | -2.7 (-8.36%) | 16,075 |
| 27 Jun 2005 | INR | 29.55 | 33 | 29.55 | 32.3 | 32.3 | +2.1 (+6.95%) | 11,900 |
| 24 Jun 2005 | INR | 29.1 | 31.45 | 28.35 | 30.2 | 30.2 | +0.2 (+0.67%) | 16,625 |
| 23 Jun 2005 | INR | 28.05 | 30 | 27.55 | 30 | 30 | +1.5 (+5.26%) | 14,614 |
| 22 Jun 2005 | INR | 28.35 | 29.85 | 27.3 | 28.5 | 28.5 | -1.3 (-4.36%) | 6,150 |
| 21 Jun 2005 | INR | 27.6 | 29.8 | 27.5 | 29.8 | 29.8 | +0.15 (+0.51%) | 9,845 |
| 20 Jun 2005 | INR | 31.6 | 32.85 | 29.65 | 29.65 | 29.65 | -3.35 (-10.15%) | 19,080 |
| 17 Jun 2005 | INR | 33.25 | 35.3 | 32 | 33 | 33 | -2.6 (-7.30%) | 17,110 |
| 16 Jun 2005 | INR | 36.6 | 37.45 | 34.75 | 35.6 | 35.6 | -0.45 (-1.25%) | 15,363 |
| 15 Jun 2005 | INR | 36.5 | 38.9 | 33.4 | 36.05 | 36.05 | -0.95 (-2.57%) | 42,430 |
| 14 Jun 2005 | INR | 37 | 38.5 | 36.05 | 37 | 37 | +0.4 (+1.09%) | 15,687 |
| 13 Jun 2005 | INR | 37.8 | 38 | 35.25 | 36.6 | 36.6 | -1.4 (-3.68%) | 21,230 |
| 10 Jun 2005 | INR | 39.45 | 40 | 36.15 | 38 | 38 | +1 (+2.70%) | 76,726 |
| 9 Jun 2005 | INR | 34 | 37 | 34 | 37 | 37 | +3.35 (+9.96%) | 66,148 |
| 8 Jun 2005 | INR | 33.5 | 35 | 33.5 | 33.65 | 33.65 | -0.5 (-1.46%) | 9,850 |
| 7 Jun 2005 | INR | 34 | 35.95 | 34 | 34.15 | 34.15 | -2.85 (-7.70%) | 14,156 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 37 | 37 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 37 | 37 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 37.7 | 38.25 | 36 | 37 | 37 | +0.3 (+0.82%) | 21,140 |
| 1 Jun 2005 | INR | 33 | 36.7 | 33 | 36.7 | 36.7 | +2.7 (+7.94%) | 14,700 |
