| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2005 | INR | 30 | 30.5 | 29 | 29.3 | 29.3 | -0.35 (-1.18%) | 59,644 |
| 27 Jun 2005 | INR | 29.25 | 30.75 | 29 | 29.65 | 29.65 | +0.4 (+1.37%) | 776,009 |
| 24 Jun 2005 | INR | 29.45 | 29.45 | 28.05 | 29.25 | 29.25 | -0.25 (-0.85%) | 56,305 |
| 23 Jun 2005 | INR | 29.7 | 29.7 | 28.8 | 29.5 | 29.5 | +0.65 (+2.25%) | 87,117 |
| 22 Jun 2005 | INR | 31 | 31 | 28.55 | 28.85 | 28.85 | -0.9 (-3.03%) | 260,271 |
| 21 Jun 2005 | INR | 29.35 | 31.6 | 29.1 | 29.75 | 29.75 | +1.25 (+4.39%) | 322,564 |
| 20 Jun 2005 | INR | 30 | 31.4 | 28.5 | 28.5 | 28.5 | -0.75 (-2.56%) | 103,579 |
| 17 Jun 2005 | INR | 30.1 | 30.1 | 28.5 | 29.25 | 29.25 | -0.8 (-2.66%) | 56,827 |
| 16 Jun 2005 | INR | 30.8 | 31.7 | 29.8 | 30.05 | 30.05 | -0.35 (-1.15%) | 81,904 |
| 15 Jun 2005 | INR | 31 | 31.3 | 30.4 | 30.4 | 30.4 | -0.4 (-1.30%) | 109,740 |
| 14 Jun 2005 | INR | 30.5 | 31.4 | 30.5 | 30.8 | 30.8 | +0.35 (+1.15%) | 84,797 |
| 13 Jun 2005 | INR | 31.55 | 31.55 | 30.3 | 30.45 | 30.45 | -1.1 (-3.49%) | 95,403 |
| 10 Jun 2005 | INR | 31.1 | 32.5 | 30.85 | 31.55 | 31.55 | -0.4 (-1.25%) | 129,410 |
| 9 Jun 2005 | INR | 33.1 | 33.1 | 31.65 | 31.95 | 31.95 | -0.5 (-1.54%) | 201,982 |
| 8 Jun 2005 | INR | 31.4 | 32.8 | 30.6 | 32.45 | 32.45 | +1.25 (+4.01%) | 1,771,463 |
| 7 Jun 2005 | INR | 32.3 | 32.3 | 30.7 | 31.2 | 31.2 | -0.5 (-1.58%) | 92,618 |
| 6 Jun 2005 | INR | 32.95 | 34 | 31.6 | 31.7 | 31.7 | -1 (-3.06%) | 81,382 |
| 4 Jun 2005 | INR | 32.8 | 33.45 | 32.25 | 32.7 | 32.7 | +0.1 (+0.31%) | 47,092 |
| 3 Jun 2005 | INR | 31.05 | 33.8 | 31.05 | 32.6 | 32.6 | -0.45 (-1.36%) | 154,188 |
| 2 Jun 2005 | INR | 33.6 | 34.5 | 32.8 | 33.05 | 33.05 | +0.25 (+0.76%) | 136,801 |
| 1 Jun 2005 | INR | 34.95 | 34.95 | 32.8 | 32.8 | 32.8 | -1.3 (-3.81%) | 362,696 |
| 31 May 2005 | INR | 31.5 | 34.1 | 30.45 | 34.1 | 34.1 | +3.1 (+10%) | 707,391 |
| 30 May 2005 | INR | 31.6 | 32.25 | 30.75 | 31 | 31 | -0.7 (-2.21%) | 113,124 |
| 27 May 2005 | INR | 33.7 | 34.4 | 31.2 | 31.7 | 31.7 | -1.25 (-3.79%) | 591,936 |
| 26 May 2005 | INR | 29.6 | 32.95 | 29.1 | 32.95 | 32.95 | +3.15 (+10.57%) | 402,398 |
| 25 May 2005 | INR | 29.7 | 31.2 | 29.7 | 29.8 | 29.8 | -0.45 (-1.49%) | 112,643 |
| 24 May 2005 | INR | 31.5 | 31.5 | 30.15 | 30.25 | 30.25 | -0.05 (-0.17%) | 87,725 |
| 23 May 2005 | INR | 29.7 | 31 | 29.7 | 30.3 | 30.3 | +1 (+3.41%) | 96,370 |
| 20 May 2005 | INR | 30.7 | 31.5 | 29.25 | 29.3 | 29.3 | -0.6 (-2.01%) | 54,739 |
| 19 May 2005 | INR | 30.5 | 30.7 | 29.6 | 29.9 | 29.9 | +0.3 (+1.01%) | 64,089 |
