| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2005 | INR | 98.85 | 105.1 | 98 | 103 | 103 | +7.2 (+7.52%) | 1,860,280 |
| 1 Jul 2005 | INR | 94.15 | 97 | 94.15 | 95.8 | 95.8 | -0.4 (-0.42%) | 136,210 |
| 30 Jun 2005 | INR | 97 | 97.4 | 96.05 | 96.2 | 96.2 | +0.65 (+0.68%) | 198,660 |
| 29 Jun 2005 | INR | 98.9 | 98.9 | 95.1 | 95.55 | 95.55 | +0.45 (+0.47%) | 243,340 |
| 28 Jun 2005 | INR | 98.25 | 100 | 95.1 | 95.1 | 95.1 | -4.35 (-4.37%) | 300,430 |
| 27 Jun 2005 | INR | 98.95 | 101.5 | 97 | 99.45 | 99.45 | +1.7 (+1.74%) | 741,370 |
| 24 Jun 2005 | INR | 98 | 101.8 | 96.3 | 97.75 | 97.75 | +0.35 (+0.36%) | 2,443,810 |
| 23 Jun 2005 | INR | 94.6 | 99 | 93.15 | 97.4 | 97.4 | +2.95 (+3.12%) | 1,098,720 |
| 22 Jun 2005 | INR | 98 | 98 | 93.05 | 94.45 | 94.45 | -0.3 (-0.32%) | 681,980 |
| 21 Jun 2005 | INR | 95 | 97.85 | 90 | 94.75 | 94.75 | +2.65 (+2.88%) | 734,350 |
| 20 Jun 2005 | INR | 94 | 94.6 | 89.55 | 92.1 | 92.1 | -1.8 (-1.92%) | 912,180 |
| 17 Jun 2005 | INR | 90.05 | 95.5 | 86.45 | 93.9 | 93.9 | +3.65 (+4.04%) | 1,774,430 |
| 16 Jun 2005 | INR | 95 | 96.8 | 89.5 | 90.25 | 90.25 | -3.75 (-3.99%) | 623,930 |
| 15 Jun 2005 | INR | 94.75 | 98 | 91.5 | 94 | 94 | +1.4 (+1.51%) | 3,133,390 |
| 14 Jun 2005 | INR | 92 | 95 | 90 | 92.6 | 92.6 | +1.65 (+1.81%) | 2,234,590 |
| 13 Jun 2005 | INR | 85 | 91.75 | 82 | 90.95 | 90.95 | +7.85 (+9.45%) | 1,555,050 |
| 10 Jun 2005 | INR | 85 | 87 | 76.1 | 83.1 | 83.1 | -1.45 (-1.71%) | 221,250 |
| 9 Jun 2005 | INR | 86.5 | 86.5 | 82.5 | 84.55 | 84.55 | -1.4 (-1.63%) | 167,610 |
| 8 Jun 2005 | INR | 88.05 | 89.6 | 85.05 | 85.95 | 85.95 | -2 (-2.27%) | 319,490 |
| 7 Jun 2005 | INR | 88 | 91 | 86 | 87.95 | 87.95 | +2.65 (+3.11%) | 799,140 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 85.3 | 85.3 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 85.3 | 85.3 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 88.15 | 90 | 85 | 85.3 | 85.3 | -2.2 (-2.51%) | 171,980 |
| 1 Jun 2005 | INR | 83.5 | 90.55 | 83.5 | 87.5 | 87.5 | +4.15 (+4.98%) | 856,980 |
| 31 May 2005 | INR | 83 | 83.35 | 78 | 83.35 | 83.35 | +4.35 (+5.51%) | 301,380 |
| 30 May 2005 | INR | 81.5 | 81.9 | 78.95 | 79 | 79 | -0.95 (-1.19%) | 135,070 |
| 27 May 2005 | INR | 83 | 83.05 | 79.5 | 79.95 | 79.95 | -2.2 (-2.68%) | 251,260 |
| 26 May 2005 | INR | 86 | 86 | 80.5 | 82.15 | 82.15 | -1.45 (-1.73%) | 573,650 |
| 25 May 2005 | INR | 75 | 83.6 | 74.7 | 83.6 | 83.6 | +7.6 (+10%) | 928,630 |
| 24 May 2005 | INR | 77.55 | 77.75 | 76 | 76 | 76 | -0.85 (-1.11%) | 112,100 |
