| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2005 | INR | 123 | 125 | 121.15 | 124.35 | 124.35 | +3.45 (+2.85%) | 46,537 |
| 1 Jul 2005 | INR | 120.8 | 123.55 | 120 | 120.9 | 120.9 | +1.8 (+1.51%) | 31,454 |
| 30 Jun 2005 | INR | 122.75 | 122.75 | 118.1 | 119.1 | 119.1 | -1.55 (-1.28%) | 20,038 |
| 29 Jun 2005 | INR | 120.95 | 121.4 | 120 | 120.65 | 120.65 | +0.5 (+0.42%) | 8,386 |
| 28 Jun 2005 | INR | 123 | 123 | 119.85 | 120.15 | 120.15 | -1.75 (-1.44%) | 27,583 |
| 27 Jun 2005 | INR | 123.85 | 124.45 | 121.05 | 121.9 | 121.9 | -1.25 (-1.02%) | 34,138 |
| 24 Jun 2005 | INR | 123 | 124.5 | 122.2 | 123.15 | 123.15 | +0.15 (+0.12%) | 45,033 |
| 23 Jun 2005 | INR | 123 | 124 | 122.1 | 123 | 123 | +0.8 (+0.65%) | 17,209 |
| 22 Jun 2005 | INR | 125 | 127.3 | 122 | 122.2 | 122.2 | -1.8 (-1.45%) | 41,682 |
| 21 Jun 2005 | INR | 121.95 | 124.5 | 121.05 | 124 | 124 | +2.45 (+2.02%) | 33,183 |
| 20 Jun 2005 | INR | 123.7 | 123.85 | 121 | 121.55 | 121.55 | -1.35 (-1.10%) | 18,687 |
| 17 Jun 2005 | INR | 125.6 | 125.75 | 122.2 | 122.9 | 122.9 | -1.9 (-1.52%) | 36,449 |
| 16 Jun 2005 | INR | 126.8 | 127.6 | 124.55 | 124.8 | 124.8 | -1.25 (-0.99%) | 28,407 |
| 15 Jun 2005 | INR | 126.1 | 128.1 | 125.5 | 126.05 | 126.05 | +0.6 (+0.48%) | 31,574 |
| 14 Jun 2005 | INR | 124.2 | 127 | 124.2 | 125.45 | 125.45 | -0.25 (-0.20%) | 34,955 |
| 13 Jun 2005 | INR | 127 | 127.65 | 124.75 | 125.7 | 125.7 | -0.45 (-0.36%) | 42,700 |
| 10 Jun 2005 | INR | 129.45 | 130.2 | 125.2 | 126.15 | 126.15 | -2.5 (-1.94%) | 47,039 |
| 9 Jun 2005 | INR | 130 | 132.3 | 128 | 128.65 | 128.65 | -0.15 (-0.12%) | 112,932 |
| 8 Jun 2005 | INR | 124.8 | 130.5 | 124.55 | 128.8 | 128.8 | +5 (+4.04%) | 172,851 |
| 7 Jun 2005 | INR | 124.5 | 125.6 | 123.25 | 123.8 | 123.8 | +0.15 (+0.12%) | 28,218 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 123.65 | 123.65 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 123.65 | 123.65 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 124 | 125.6 | 123.1 | 123.65 | 123.65 | +0.25 (+0.20%) | 24,254 |
| 1 Jun 2005 | INR | 126.4 | 126.7 | 123 | 123.4 | 123.4 | -2.3 (-1.83%) | 60,952 |
| 31 May 2005 | INR | 126 | 127.4 | 125.5 | 125.7 | 125.7 | -0.15 (-0.12%) | 15,871 |
| 30 May 2005 | INR | 127.1 | 127.1 | 125 | 125.85 | 125.85 | -0.45 (-0.36%) | 16,944 |
| 27 May 2005 | INR | 128.5 | 130 | 125.55 | 126.3 | 126.3 | -1.4 (-1.10%) | 34,704 |
| 26 May 2005 | INR | 130.15 | 130.95 | 126 | 127.7 | 127.7 | -1.65 (-1.28%) | 23,831 |
| 25 May 2005 | INR | 129.9 | 130.65 | 128 | 129.35 | 129.35 | +0.2 (+0.15%) | 54,363 |
| 24 May 2005 | INR | 131.4 | 132.45 | 128.1 | 129.15 | 129.15 | -1.35 (-1.03%) | 27,336 |
