| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2005 | INR | 174 | 189.85 | 174 | 179.95 | 179.95 | +8 (+4.65%) | 916,942 |
| 7 Jul 2005 | INR | 181.35 | 185.9 | 169 | 171.95 | 171.95 | -7.75 (-4.31%) | 1,491,102 |
| 6 Jul 2005 | INR | 160.9 | 186.7 | 160.15 | 179.7 | 179.7 | +20.1 (+12.59%) | 1,184,688 |
| 5 Jul 2005 | INR | 164 | 164.9 | 157.35 | 159.6 | 159.6 | -3.95 (-2.42%) | 85,028 |
| 4 Jul 2005 | INR | 162.45 | 166.7 | 162 | 163.55 | 163.55 | +2.35 (+1.46%) | 110,377 |
| 1 Jul 2005 | INR | 163 | 164.8 | 160.2 | 161.2 | 161.2 | -0.7 (-0.43%) | 198,591 |
| 30 Jun 2005 | INR | 157.5 | 166 | 155 | 161.9 | 161.9 | +5.45 (+3.48%) | 256,003 |
| 29 Jun 2005 | INR | 157 | 160.6 | 155 | 156.45 | 156.45 | 0.0 (0.0%) | 200,478 |
| 28 Jun 2005 | INR | 164.8 | 168.4 | 155.1 | 156.45 | 156.45 | -7.2 (-4.40%) | 423,794 |
| 27 Jun 2005 | INR | 157.4 | 165.8 | 154.5 | 163.65 | 163.65 | +6.9 (+4.40%) | 774,944 |
| 24 Jun 2005 | INR | 154.4 | 160.8 | 149 | 156.75 | 156.75 | +3.3 (+2.15%) | 1,412,792 |
| 23 Jun 2005 | INR | 157.9 | 157.9 | 152.6 | 153.45 | 153.45 | -1.05 (-0.68%) | 176,895 |
| 22 Jun 2005 | INR | 153.95 | 156.5 | 151.6 | 154.5 | 154.5 | +1.4 (+0.91%) | 616,772 |
| 21 Jun 2005 | INR | 145.25 | 157.35 | 145 | 153.1 | 153.1 | +8.95 (+6.21%) | 1,516,540 |
| 20 Jun 2005 | INR | 147.5 | 154 | 140.5 | 144.15 | 144.15 | -1.6 (-1.10%) | 976,543 |
| 17 Jun 2005 | INR | 152.8 | 154.9 | 143.6 | 145.75 | 145.75 | -5.3 (-3.51%) | 321,897 |
| 16 Jun 2005 | INR | 158 | 160.8 | 150.15 | 151.05 | 151.05 | -7.05 (-4.46%) | 398,963 |
| 15 Jun 2005 | INR | 156.4 | 162.5 | 155.8 | 158.1 | 158.1 | +3.2 (+2.07%) | 492,007 |
| 14 Jun 2005 | INR | 158.9 | 164.5 | 153 | 154.9 | 154.9 | -3.25 (-2.06%) | 1,016,176 |
| 13 Jun 2005 | INR | 157.95 | 177.5 | 151.35 | 158.15 | 158.15 | +0.25 (+0.16%) | 1,916,882 |
| 10 Jun 2005 | INR | 140 | 165 | 134.2 | 157.9 | 157.9 | +19.65 (+14.21%) | 1,158,814 |
| 9 Jun 2005 | INR | 139.1 | 141.2 | 132.75 | 138.25 | 138.25 | -0.55 (-0.40%) | 271,806 |
| 8 Jun 2005 | INR | 130 | 139.55 | 130 | 138.8 | 138.8 | +11.9 (+9.38%) | 906,554 |
| 7 Jun 2005 | INR | 129.5 | 129.5 | 125.6 | 126.9 | 126.9 | -7.6 (-5.65%) | 95,056 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 134.5 | 134.5 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 134.5 | 134.5 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 132.5 | 140.1 | 131.4 | 134.5 | 134.5 | +3.45 (+2.63%) | 852,434 |
| 1 Jun 2005 | INR | 127.05 | 134.7 | 126.5 | 131.05 | 131.05 | +8.55 (+6.98%) | 1,475,349 |
| 31 May 2005 | INR | 114.2 | 125.35 | 112.5 | 122.5 | 122.5 | +8.5 (+7.46%) | 599,834 |
| 30 May 2005 | INR | 115 | 115.1 | 111.05 | 114 | 114 | +0.05 (+0.04%) | 331,350 |
