| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2005 | INR | 130.6 | 136 | 129.1 | 130.85 | 130.85 | +1.45 (+1.12%) | 62,389 |
| 30 Jun 2005 | INR | 130 | 131.9 | 128.85 | 129.4 | 129.4 | +0.2 (+0.15%) | 47,705 |
| 29 Jun 2005 | INR | 131.75 | 131.75 | 127.3 | 129.2 | 129.2 | +0.35 (+0.27%) | 48,524 |
| 28 Jun 2005 | INR | 133.85 | 133.85 | 127.2 | 128.85 | 128.85 | -2.2 (-1.68%) | 75,738 |
| 27 Jun 2005 | INR | 134 | 142 | 130.1 | 131.05 | 131.05 | -0.3 (-0.23%) | 73,952 |
| 24 Jun 2005 | INR | 130.25 | 133.8 | 129 | 131.35 | 131.35 | -0.6 (-0.45%) | 82,541 |
| 23 Jun 2005 | INR | 135.8 | 135.8 | 131.1 | 131.95 | 131.95 | -1.95 (-1.46%) | 100,674 |
| 22 Jun 2005 | INR | 134.9 | 139 | 132.5 | 133.9 | 133.9 | +0.9 (+0.68%) | 83,795 |
| 21 Jun 2005 | INR | 135.85 | 135.85 | 131.1 | 133 | 133 | -1.2 (-0.89%) | 325,028 |
| 20 Jun 2005 | INR | 137 | 137.4 | 133.25 | 134.2 | 134.2 | -2.6 (-1.90%) | 129,519 |
| 17 Jun 2005 | INR | 134 | 141.65 | 134 | 136.8 | 136.8 | +1.65 (+1.22%) | 391,832 |
| 16 Jun 2005 | INR | 140.8 | 142.35 | 134.05 | 135.15 | 135.15 | -4.75 (-3.40%) | 201,938 |
| 15 Jun 2005 | INR | 141.7 | 147.85 | 138.15 | 139.9 | 139.9 | -0.2 (-0.14%) | 504,640 |
| 14 Jun 2005 | INR | 146.65 | 148 | 137.25 | 140.1 | 140.1 | -6.95 (-4.73%) | 283,602 |
| 13 Jun 2005 | INR | 132.65 | 152.5 | 132.5 | 147.05 | 147.05 | +17.1 (+13.16%) | 1,551,206 |
| 10 Jun 2005 | INR | 134 | 140.7 | 129.3 | 129.95 | 129.95 | -3.6 (-2.70%) | 612,928 |
| 9 Jun 2005 | INR | 128.25 | 135 | 125.7 | 133.55 | 133.55 | +5.25 (+4.09%) | 620,833 |
| 8 Jun 2005 | INR | 124.25 | 133 | 121.65 | 128.3 | 128.3 | +7.15 (+5.90%) | 686,640 |
| 7 Jun 2005 | INR | 122.85 | 123.5 | 121 | 121.15 | 121.15 | +4.9 (+4.22%) | 48,632 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 116.25 | 116.25 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 116.25 | 116.25 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 119.9 | 120 | 115.5 | 116.25 | 116.25 | -2.5 (-2.11%) | 61,952 |
| 1 Jun 2005 | INR | 120.1 | 122.3 | 118.25 | 118.75 | 118.75 | +0.4 (+0.34%) | 91,208 |
| 31 May 2005 | INR | 117.5 | 121.3 | 116.15 | 118.35 | 118.35 | +1.85 (+1.59%) | 77,776 |
| 30 May 2005 | INR | 116 | 117.55 | 114.1 | 116.5 | 116.5 | 0.0 (0.0%) | 54,718 |
| 27 May 2005 | INR | 120 | 121.25 | 115.1 | 116.5 | 116.5 | -2.35 (-1.98%) | 148,758 |
| 26 May 2005 | INR | 123 | 123.75 | 118.1 | 118.85 | 118.85 | -3.5 (-2.86%) | 72,125 |
| 25 May 2005 | INR | 124 | 125 | 122 | 122.35 | 122.35 | -1.7 (-1.37%) | 143,542 |
| 24 May 2005 | INR | 128.65 | 128.95 | 123.5 | 124.05 | 124.05 | -3.35 (-2.63%) | 122,270 |
| 23 May 2005 | INR | 126.4 | 132 | 119.8 | 127.4 | 127.4 | +9 (+7.60%) | 582,468 |
