| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2005 | INR | 24.35 | 25.5 | 24.1 | 25.45 | 25.45 | +0.45 (+1.80%) | 4,395 |
| 5 Jul 2005 | INR | 25.7 | 25.7 | 24.6 | 25 | 25 | +0.6 (+2.46%) | 4,567 |
| 4 Jul 2005 | INR | 25.75 | 25.75 | 24.4 | 24.4 | 24.4 | -0.1 (-0.41%) | 7,619 |
| 1 Jul 2005 | INR | 25.5 | 25.5 | 24.45 | 24.5 | 24.5 | +0.2 (+0.82%) | 1,422 |
| 30 Jun 2005 | INR | 25.45 | 25.45 | 23.5 | 24.3 | 24.3 | +0.3 (+1.25%) | 9,573 |
| 29 Jun 2005 | INR | 24.5 | 24.5 | 23.2 | 24 | 24 | -0.5 (-2.04%) | 4,605 |
| 28 Jun 2005 | INR | 26.2 | 26.2 | 24.5 | 24.5 | 24.5 | 0.0 (0.0%) | 2,921 |
| 27 Jun 2005 | INR | 25.35 | 26 | 24.5 | 24.5 | 24.5 | -1.5 (-5.77%) | 7,385 |
| 24 Jun 2005 | INR | 25.5 | 27.35 | 25.5 | 26 | 26 | 0.0 (0.0%) | 2,401 |
| 23 Jun 2005 | INR | 26.5 | 27 | 26 | 26 | 26 | -0.7 (-2.62%) | 6,041 |
| 22 Jun 2005 | INR | 26.3 | 28 | 26 | 26.7 | 26.7 | -0.3 (-1.11%) | 10,210 |
| 21 Jun 2005 | INR | 27.5 | 27.5 | 26.1 | 27 | 27 | +0.9 (+3.45%) | 4,437 |
| 20 Jun 2005 | INR | 27.5 | 27.5 | 26.05 | 26.1 | 26.1 | -1.15 (-4.22%) | 2,601 |
| 17 Jun 2005 | INR | 27.9 | 28 | 26.1 | 27.25 | 27.25 | -0.05 (-0.18%) | 7,172 |
| 16 Jun 2005 | INR | 28 | 28 | 26.55 | 27.3 | 27.3 | -0.7 (-2.50%) | 2,590 |
| 15 Jun 2005 | INR | 27.5 | 29.1 | 27.4 | 28 | 28 | +0.65 (+2.38%) | 11,015 |
| 14 Jun 2005 | INR | 26.5 | 28 | 26 | 27.35 | 27.35 | +1.35 (+5.19%) | 6,900 |
| 13 Jun 2005 | INR | 26 | 26 | 25.5 | 26 | 26 | -0.75 (-2.80%) | 2,150 |
| 10 Jun 2005 | INR | 28.15 | 28.15 | 26.1 | 26.75 | 26.75 | -0.7 (-2.55%) | 5,202 |
| 9 Jun 2005 | INR | 27.25 | 27.6 | 27.1 | 27.45 | 27.45 | -0.95 (-3.35%) | 6,100 |
| 8 Jun 2005 | INR | 27.5 | 28.4 | 27.25 | 28.4 | 28.4 | +1.2 (+4.41%) | 8,850 |
| 7 Jun 2005 | INR | 27.5 | 28.6 | 26.1 | 27.2 | 27.2 | -0.05 (-0.18%) | 4,220 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 27.25 | 27.25 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 27.25 | 27.25 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 27 | 28.55 | 27 | 27.25 | 27.25 | -1.3 (-4.55%) | 4,000 |
| 1 Jun 2005 | INR | 29.9 | 29.9 | 28.55 | 28.55 | 28.55 | 0.0 (0.0%) | 903 |
| 31 May 2005 | INR | 30 | 30 | 28.5 | 28.55 | 28.55 | +0.55 (+1.96%) | 5,609 |
| 30 May 2005 | INR | 29.85 | 31.15 | 28 | 28 | 28 | -0.3 (-1.06%) | 7,000 |
| 27 May 2005 | INR | 29.4 | 29.4 | 28.1 | 28.3 | 28.3 | -1 (-3.41%) | 4,551 |
| 26 May 2005 | INR | 30.25 | 30.95 | 29 | 29.3 | 29.3 | -1 (-3.30%) | 8,415 |
