| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2005 | INR | 68 | 72 | 66 | 70.95 | 70.95 | +5.7 (+8.74%) | 366,594 |
| 13 Jul 2005 | INR | 66.5 | 67.65 | 62.2 | 65.25 | 65.25 | -0.35 (-0.53%) | 95,200 |
| 12 Jul 2005 | INR | 68.1 | 68.5 | 64.15 | 65.6 | 65.6 | -0.85 (-1.28%) | 28,329 |
| 11 Jul 2005 | INR | 68.3 | 69.9 | 66 | 66.45 | 66.45 | -0.65 (-0.97%) | 26,266 |
| 8 Jul 2005 | INR | 64.1 | 67.65 | 64.05 | 67.1 | 67.1 | +2.35 (+3.63%) | 30,629 |
| 7 Jul 2005 | INR | 67.5 | 67.5 | 64 | 64.75 | 64.75 | -2.4 (-3.57%) | 23,378 |
| 6 Jul 2005 | INR | 69.8 | 69.8 | 66.4 | 67.15 | 67.15 | -0.9 (-1.32%) | 27,049 |
| 5 Jul 2005 | INR | 72 | 72.9 | 67 | 68.05 | 68.05 | -3.65 (-5.09%) | 94,595 |
| 4 Jul 2005 | INR | 67.95 | 71.7 | 67 | 71.7 | 71.7 | +5 (+7.50%) | 107,803 |
| 1 Jul 2005 | INR | 66.25 | 68 | 66.2 | 66.7 | 66.7 | -0.3 (-0.45%) | 30,565 |
| 30 Jun 2005 | INR | 65.5 | 67.5 | 65.5 | 67 | 67 | +1.8 (+2.76%) | 23,438 |
| 29 Jun 2005 | INR | 65.1 | 66.8 | 64 | 65.2 | 65.2 | +0.35 (+0.54%) | 88,202 |
| 28 Jun 2005 | INR | 64.5 | 68 | 63.3 | 64.85 | 64.85 | -1.35 (-2.04%) | 92,703 |
| 27 Jun 2005 | INR | 69.4 | 71.9 | 65.1 | 66.2 | 66.2 | -1.65 (-2.43%) | 205,901 |
| 24 Jun 2005 | INR | 62.5 | 68.9 | 62 | 67.85 | 67.85 | +6.35 (+10.33%) | 183,003 |
| 23 Jun 2005 | INR | 62.25 | 63.45 | 58.9 | 61.5 | 61.5 | -0.45 (-0.73%) | 56,505 |
| 22 Jun 2005 | INR | 62 | 63.9 | 61.5 | 61.95 | 61.95 | +0.5 (+0.81%) | 55,118 |
| 21 Jun 2005 | INR | 65 | 65 | 61.1 | 61.45 | 61.45 | +0.55 (+0.90%) | 44,005 |
| 20 Jun 2005 | INR | 65.5 | 65.5 | 60.4 | 60.9 | 60.9 | -3.55 (-5.51%) | 109,178 |
| 17 Jun 2005 | INR | 67 | 68.1 | 62 | 64.45 | 64.45 | -2.1 (-3.16%) | 56,051 |
| 16 Jun 2005 | INR | 72.6 | 72.75 | 66 | 66.55 | 66.55 | -5.25 (-7.31%) | 46,967 |
| 15 Jun 2005 | INR | 70.1 | 73.5 | 70.1 | 71.8 | 71.8 | +1.45 (+2.06%) | 85,063 |
| 14 Jun 2005 | INR | 70 | 73.7 | 69.4 | 70.35 | 70.35 | +1.95 (+2.85%) | 50,627 |
| 13 Jun 2005 | INR | 70 | 71.8 | 68 | 68.4 | 68.4 | +0.4 (+0.59%) | 53,166 |
| 10 Jun 2005 | INR | 72.1 | 72.8 | 67.55 | 68 | 68 | -3.1 (-4.36%) | 37,231 |
| 9 Jun 2005 | INR | 73.65 | 74.7 | 71.1 | 71.1 | 71.1 | -1.55 (-2.13%) | 38,482 |
| 8 Jun 2005 | INR | 77.25 | 77.95 | 72.3 | 72.65 | 72.65 | -1.9 (-2.55%) | 49,082 |
| 7 Jun 2005 | INR | 76.7 | 77 | 73.5 | 74.55 | 74.55 | -0.45 (-0.60%) | 75,980 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 75 | 75 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 75 | 75 | 0.0 (0.0%) | 0 |
