| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2005 | INR | 101.22 | 103.25 | 100.8 | 100.93 | 100.93 | -0.21 (-0.21%) | 19,228 |
| 5 Jul 2005 | INR | 98.78 | 102.29 | 98.78 | 101.14 | 101.14 | +0.08 (+0.08%) | 57,300 |
| 4 Jul 2005 | INR | 100.8 | 101.33 | 99.26 | 101.06 | 101.06 | -0.26 (-0.26%) | 284,840 |
| 1 Jul 2005 | INR | 99.73 | 101.33 | 99.73 | 101.32 | 101.32 | +0.41 (+0.41%) | 147,628 |
| 30 Jun 2005 | INR | 98.56 | 101.22 | 98.56 | 100.91 | 100.91 | +0.43 (+0.43%) | 10,031 |
| 29 Jun 2005 | INR | 100.48 | 101.33 | 100.48 | 100.48 | 100.48 | +0.75 (+0.75%) | 66,525 |
| 28 Jun 2005 | INR | 100.27 | 101.33 | 99.42 | 99.73 | 99.73 | -1.6 (-1.58%) | 5,419 |
| 27 Jun 2005 | INR | 98.99 | 101.33 | 98.9 | 101.33 | 101.33 | +0.66 (+0.66%) | 115,762 |
| 24 Jun 2005 | INR | 99.73 | 101.33 | 99.2 | 100.67 | 100.67 | +0.95 (+0.95%) | 575,362 |
| 23 Jun 2005 | INR | 98.13 | 101.33 | 96.53 | 99.72 | 99.72 | -0.05 (-0.05%) | 680,493 |
| 22 Jun 2005 | INR | 101.23 | 101.33 | 98.14 | 99.77 | 99.77 | -0.5 (-0.50%) | 174,366 |
| 21 Jun 2005 | INR | 96.47 | 100.37 | 96.47 | 100.27 | 100.27 | -0.02 (-0.02%) | 506,737 |
| 20 Jun 2005 | INR | 98.67 | 100.32 | 98.67 | 100.29 | 100.29 | +0.81 (+0.81%) | 7,547 |
| 17 Jun 2005 | INR | 101.23 | 101.23 | 99.2 | 99.48 | 99.48 | -1.7 (-1.68%) | 4,416 |
| 16 Jun 2005 | INR | 102.19 | 102.19 | 99.84 | 101.18 | 101.18 | -1.01 (-0.99%) | 7,022 |
| 15 Jun 2005 | INR | 100.47 | 102.93 | 100.27 | 102.19 | 102.19 | +2.46 (+2.47%) | 138,356 |
| 14 Jun 2005 | INR | 100.16 | 100.8 | 99.2 | 99.73 | 99.73 | +1.06 (+1.07%) | 37,369 |
| 13 Jun 2005 | INR | 98.13 | 98.67 | 97.6 | 98.67 | 98.67 | -0.51 (-0.51%) | 9,862 |
| 10 Jun 2005 | INR | 101.2 | 101.2 | 98.99 | 99.18 | 99.18 | +0.52 (+0.53%) | 50,850 |
| 9 Jun 2005 | INR | 98.13 | 99.51 | 98.13 | 98.66 | 98.66 | +0.25 (+0.25%) | 5,625 |
| 8 Jun 2005 | INR | 101.87 | 101.87 | 98.24 | 98.41 | 98.41 | -1.35 (-1.35%) | 14,222 |
| 7 Jun 2005 | INR | 98.13 | 101.87 | 98.13 | 99.76 | 99.76 | +1.81 (+1.85%) | 37,172 |
| 6 Jun 2005 | INR | 99.19 | 99.19 | 96.53 | 97.95 | 97.95 | -1.22 (-1.23%) | 4,781 |
| 4 Jun 2005 | INR | 99.05 | 99.2 | 98.56 | 99.17 | 99.17 | +1.25 (+1.28%) | 3,347 |
| 3 Jun 2005 | INR | 97.28 | 98.56 | 97.17 | 97.92 | 97.92 | +0.99 (+1.02%) | 364,884 |
| 2 Jun 2005 | INR | 97.6 | 99.2 | 93.97 | 96.93 | 96.93 | -3.09 (-3.09%) | 234,253 |
| 1 Jun 2005 | INR | 97.6 | 101.08 | 97.6 | 100.02 | 100.02 | +2.6 (+2.67%) | 31,237 |
| 31 May 2005 | INR | 96 | 97.6 | 94.93 | 97.42 | 97.42 | +1.21 (+1.26%) | 31,406 |
| 30 May 2005 | INR | 98.45 | 98.45 | 96 | 96.21 | 96.21 | -1.44 (-1.47%) | 29,587 |
| 27 May 2005 | INR | 97.07 | 98.88 | 94.93 | 97.65 | 97.65 | -0.17 (-0.17%) | 51,141 |
