| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2005 | INR | 75 | 75.9 | 75 | 75.9 | 7.59 | +0.9 (+1.20%) | 2,198 |
| 1 Jul 2005 | INR | 73.75 | 78 | 73.75 | 75 | 7.5 | -1.1 (-1.45%) | 4,652 |
| 30 Jun 2005 | INR | 76 | 77 | 74 | 76.1 | 7.61 | +0.3 (+0.40%) | 6,402 |
| 29 Jun 2005 | INR | 73.75 | 76 | 73.75 | 75.8 | 7.58 | +0.8 (+1.07%) | 2,420 |
| 28 Jun 2005 | INR | 80 | 80 | 75 | 75 | 7.5 | -1.05 (-1.38%) | 6,600 |
| 27 Jun 2005 | INR | 76 | 77 | 76 | 76.05 | 7.605 | -0.55 (-0.72%) | 4,354 |
| 24 Jun 2005 | INR | 75.5 | 77 | 75.1 | 76.6 | 7.66 | +0.55 (+0.72%) | 3,288 |
| 23 Jun 2005 | INR | 74.5 | 76.05 | 74 | 76.05 | 7.605 | +2.4 (+3.26%) | 4,530 |
| 22 Jun 2005 | INR | 77 | 77 | 72.95 | 73.65 | 7.365 | -2.35 (-3.09%) | 4,620 |
| 21 Jun 2005 | INR | 76 | 78 | 75 | 76 | 7.6 | 0.0 (0.0%) | 2,800 |
| 20 Jun 2005 | INR | 78 | 78 | 75.2 | 76 | 7.6 | -2.75 (-3.49%) | 1,830 |
| 17 Jun 2005 | INR | 85.5 | 85.5 | 78.45 | 78.75 | 7.875 | -1.75 (-2.17%) | 2,860 |
| 16 Jun 2005 | INR | 81.4 | 81.9 | 78.6 | 80.5 | 8.05 | -2.3 (-2.78%) | 8,326 |
| 15 Jun 2005 | INR | 82 | 84.95 | 82 | 82.8 | 8.28 | -1.2 (-1.43%) | 5,678 |
| 14 Jun 2005 | INR | 84 | 84 | 83 | 84 | 8.4 | 0.0 (0.0%) | 5,252 |
| 13 Jun 2005 | INR | 80 | 84.95 | 80 | 84 | 8.4 | +4 (+5%) | 7,710 |
| 10 Jun 2005 | INR | 82.3 | 82.3 | 80 | 80 | 8 | -1.5 (-1.84%) | 12,940 |
| 9 Jun 2005 | INR | 80 | 82 | 80 | 81.5 | 8.15 | -1.4 (-1.69%) | 1,998 |
| 8 Jun 2005 | INR | 81.1 | 84 | 81.1 | 82.9 | 8.29 | +0.4 (+0.48%) | 3,800 |
| 7 Jun 2005 | INR | 82 | 83 | 81.4 | 82.5 | 8.25 | +1.5 (+1.85%) | 4,792 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 81 | 8.1 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 81 | 8.1 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 80 | 81 | 79.2 | 81 | 8.1 | +0.5 (+0.62%) | 3,500 |
| 1 Jun 2005 | INR | 80 | 81 | 80 | 80.5 | 8.05 | +1.7 (+2.16%) | 7,560 |
| 31 May 2005 | INR | 80.9 | 81 | 78.8 | 78.8 | 7.88 | +0.55 (+0.70%) | 6,060 |
| 30 May 2005 | INR | 82 | 82 | 78.25 | 78.25 | 7.825 | -3.8 (-4.63%) | 5,710 |
| 27 May 2005 | INR | 83 | 83.95 | 82 | 82.05 | 8.205 | -1.25 (-1.50%) | 5,490 |
| 26 May 2005 | INR | 83.15 | 85 | 83 | 83.3 | 8.33 | -0.45 (-0.54%) | 9,050 |
| 25 May 2005 | INR | 83 | 84.95 | 82.3 | 83.75 | 8.375 | +1.5 (+1.82%) | 7,840 |
| 24 May 2005 | INR | 86 | 86 | 82.25 | 82.25 | 8.225 | -3.25 (-3.80%) | 13,136 |
