| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2005 | INR | 28.4 | 28.4 | 25 | 26.4 | 26.4 | -0.1 (-0.38%) | 1,000 |
| 7 Jul 2005 | INR | 26.7 | 27 | 26.5 | 26.5 | 26.5 | +0.15 (+0.57%) | 3,890 |
| 6 Jul 2005 | INR | 26.9 | 27 | 26.35 | 26.35 | 26.35 | +0.8 (+3.13%) | 4,653 |
| 5 Jul 2005 | INR | 25.2 | 26.75 | 25.2 | 25.55 | 25.55 | -1.95 (-7.09%) | 2,380 |
| 4 Jul 2005 | INR | 26 | 27.5 | 25.75 | 27.5 | 27.5 | +1.2 (+4.56%) | 5,054 |
| 1 Jul 2005 | INR | 24.6 | 26.3 | 24.6 | 26.3 | 26.3 | +1.25 (+4.99%) | 8,829 |
| 30 Jun 2005 | INR | 25.6 | 26.3 | 25.05 | 25.05 | 25.05 | -1.7 (-6.36%) | 4,298 |
| 29 Jun 2005 | INR | 26.55 | 26.75 | 25.5 | 26.75 | 26.75 | -0.7 (-2.55%) | 3,425 |
| 28 Jun 2005 | INR | 27.7 | 27.7 | 26.2 | 27.45 | 27.45 | +1.2 (+4.57%) | 15,050 |
| 27 Jun 2005 | INR | 25.4 | 26.25 | 25.1 | 26.25 | 26.25 | +2.35 (+9.83%) | 13,326 |
| 24 Jun 2005 | INR | 24.45 | 24.65 | 23.9 | 23.9 | 23.9 | +0.1 (+0.42%) | 450 |
| 23 Jun 2005 | INR | 26.5 | 27 | 23.75 | 23.8 | 23.8 | -0.75 (-3.05%) | 8,500 |
| 22 Jun 2005 | INR | 24.55 | 24.55 | 24.4 | 24.55 | 24.55 | +2.2 (+9.84%) | 3,750 |
| 21 Jun 2005 | INR | 23.15 | 23.15 | 22.35 | 22.35 | 22.35 | -0.5 (-2.19%) | 3,830 |
| 20 Jun 2005 | INR | 23.25 | 23.4 | 22.1 | 22.85 | 22.85 | -0.2 (-0.87%) | 5,580 |
| 17 Jun 2005 | INR | 23.1 | 24.9 | 23 | 23.05 | 23.05 | -1.8 (-7.24%) | 4,609 |
| 16 Jun 2005 | INR | 26.55 | 26.55 | 24.55 | 24.85 | 24.85 | -2.4 (-8.81%) | 7,910 |
| 15 Jun 2005 | INR | 27.75 | 27.75 | 26.5 | 27.25 | 27.25 | +0.65 (+2.44%) | 3,226 |
| 14 Jun 2005 | INR | 26.5 | 27 | 26.2 | 26.6 | 26.6 | -0.4 (-1.48%) | 4,200 |
| 13 Jun 2005 | INR | 26.25 | 27 | 26.15 | 27 | 27 | 0.0 (0.0%) | 3,600 |
| 10 Jun 2005 | INR | 28.9 | 28.9 | 27 | 27 | 27 | -0.75 (-2.70%) | 7,025 |
| 9 Jun 2005 | INR | 29.9 | 29.9 | 27 | 27.75 | 27.75 | -0.05 (-0.18%) | 10,152 |
| 8 Jun 2005 | INR | 27.6 | 28.3 | 27.6 | 27.8 | 27.8 | +0.7 (+2.58%) | 2,550 |
| 7 Jun 2005 | INR | 26.7 | 27.9 | 26.65 | 27.1 | 27.1 | -3.4 (-11.15%) | 6,101 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 30.5 | 30.5 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 30.5 | 30.5 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 26.5 | 31.4 | 26.5 | 30.5 | 30.5 | +4.3 (+16.41%) | 57,994 |
| 1 Jun 2005 | INR | 25 | 26.5 | 24.25 | 26.2 | 26.2 | +1.2 (+4.80%) | 9,351 |
| 31 May 2005 | INR | 23.5 | 26 | 23.5 | 25 | 25 | +0.9 (+3.73%) | 3,850 |
| 30 May 2005 | INR | 25.3 | 25.8 | 24.1 | 24.1 | 24.1 | -1.65 (-6.41%) | 8,725 |
