| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2005 | INR | 65.15 | 68 | 64 | 67.15 | 13.43 | +2.55 (+3.95%) | 54,740 |
| 30 Jun 2005 | INR | 65.25 | 65.25 | 63.5 | 64.6 | 12.92 | +0.7 (+1.10%) | 25,413 |
| 29 Jun 2005 | INR | 65 | 65.5 | 63.3 | 63.9 | 12.78 | -0.15 (-0.23%) | 34,998 |
| 28 Jun 2005 | INR | 68.5 | 69 | 63.7 | 64.05 | 12.81 | -4.25 (-6.22%) | 40,444 |
| 27 Jun 2005 | INR | 70.15 | 71 | 67.65 | 68.3 | 13.66 | -1.85 (-2.64%) | 25,309 |
| 24 Jun 2005 | INR | 69 | 71.9 | 67 | 70.15 | 14.03 | +1.45 (+2.11%) | 97,701 |
| 23 Jun 2005 | INR | 69.7 | 73 | 67 | 68.7 | 13.74 | +0.45 (+0.66%) | 125,257 |
| 22 Jun 2005 | INR | 75 | 75.15 | 67.2 | 68.25 | 13.65 | -5.85 (-7.89%) | 90,896 |
| 21 Jun 2005 | INR | 77.5 | 77.95 | 72.85 | 74.1 | 14.82 | -3.25 (-4.20%) | 78,024 |
| 20 Jun 2005 | INR | 75.3 | 78.4 | 74.2 | 77.35 | 15.47 | +4.65 (+6.40%) | 98,150 |
| 17 Jun 2005 | INR | 74 | 75.65 | 71.5 | 72.7 | 14.54 | -2.45 (-3.26%) | 43,515 |
| 16 Jun 2005 | INR | 78.25 | 78.25 | 74.5 | 75.15 | 15.03 | -2.35 (-3.03%) | 47,255 |
| 15 Jun 2005 | INR | 80 | 80 | 77.05 | 77.5 | 15.5 | -2.15 (-2.70%) | 39,895 |
| 14 Jun 2005 | INR | 76 | 81.5 | 75.1 | 79.65 | 15.93 | +4.45 (+5.92%) | 108,296 |
| 13 Jun 2005 | INR | 75.5 | 77.2 | 74.5 | 75.2 | 15.04 | -1.05 (-1.38%) | 30,976 |
| 10 Jun 2005 | INR | 77.5 | 78.75 | 75.25 | 76.25 | 15.25 | +0.25 (+0.33%) | 50,088 |
| 9 Jun 2005 | INR | 79.5 | 81.85 | 75.4 | 76 | 15.2 | -2.5 (-3.18%) | 94,682 |
| 8 Jun 2005 | INR | 81.7 | 81.9 | 78 | 78.5 | 15.7 | -3.05 (-3.74%) | 65,216 |
| 7 Jun 2005 | INR | 81.95 | 83.15 | 80.6 | 81.55 | 16.31 | -2.1 (-2.51%) | 56,985 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 83.65 | 16.73 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 83.65 | 16.73 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 81.4 | 86.8 | 79.05 | 83.65 | 16.73 | +3.3 (+4.11%) | 502,302 |
| 1 Jun 2005 | INR | 84 | 84.4 | 80 | 80.35 | 16.07 | -2.15 (-2.61%) | 122,923 |
| 31 May 2005 | INR | 78.05 | 83.6 | 77.3 | 82.5 | 16.5 | +4.25 (+5.43%) | 323,252 |
| 30 May 2005 | INR | 81.5 | 82.4 | 77.05 | 78.25 | 15.65 | -2.55 (-3.16%) | 228,232 |
| 27 May 2005 | INR | 77.5 | 83.9 | 76.25 | 80.8 | 16.16 | +4.15 (+5.41%) | 721,256 |
| 26 May 2005 | INR | 77.25 | 78.3 | 75.1 | 76.65 | 15.33 | -0.1 (-0.13%) | 117,592 |
| 25 May 2005 | INR | 77 | 80.8 | 76.2 | 76.75 | 15.35 | -0.5 (-0.65%) | 147,715 |
| 24 May 2005 | INR | 78.7 | 81 | 76.65 | 77.25 | 15.45 | -0.25 (-0.32%) | 215,886 |
| 23 May 2005 | INR | 73.65 | 80.4 | 73 | 77.5 | 15.5 | +4.95 (+6.82%) | 381,240 |
