| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2005 | INR | 97.3 | 97.3 | 93.5 | 94 | 94 | -2.95 (-3.04%) | 293,099 |
| 6 Jul 2005 | INR | 97.25 | 97.8 | 96.15 | 96.95 | 96.95 | -0.05 (-0.05%) | 211,898 |
| 5 Jul 2005 | INR | 97 | 98.75 | 96.05 | 97 | 97 | +0.2 (+0.21%) | 405,118 |
| 4 Jul 2005 | INR | 99 | 99 | 95.5 | 96.8 | 96.8 | +0.8 (+0.83%) | 367,838 |
| 1 Jul 2005 | INR | 98 | 98 | 95.6 | 96 | 96 | -1.35 (-1.39%) | 387,528 |
| 30 Jun 2005 | INR | 98 | 99.2 | 97.2 | 97.35 | 97.35 | -0.55 (-0.56%) | 345,473 |
| 29 Jun 2005 | INR | 99.3 | 100.65 | 97.2 | 97.9 | 97.9 | -1.4 (-1.41%) | 547,549 |
| 28 Jun 2005 | INR | 100 | 104.9 | 98.75 | 99.3 | 99.3 | -0.8 (-0.80%) | 1,355,864 |
| 27 Jun 2005 | INR | 102.4 | 103.5 | 100.1 | 100.1 | 100.1 | -2.15 (-2.10%) | 652,361 |
| 24 Jun 2005 | INR | 99 | 105 | 98.7 | 102.25 | 102.25 | +2.05 (+2.05%) | 1,313,337 |
| 23 Jun 2005 | INR | 99.6 | 101.45 | 98.1 | 100.2 | 100.2 | +0.85 (+0.86%) | 620,066 |
| 22 Jun 2005 | INR | 97.95 | 101.8 | 97.05 | 99.35 | 99.35 | +2.1 (+2.16%) | 740,324 |
| 21 Jun 2005 | INR | 100 | 100 | 95.6 | 97.25 | 97.25 | +0.15 (+0.15%) | 358,920 |
| 20 Jun 2005 | INR | 102.45 | 102.7 | 96.2 | 97.1 | 97.1 | -4.9 (-4.80%) | 552,826 |
| 17 Jun 2005 | INR | 96.5 | 102.95 | 96.5 | 102 | 102 | +3.65 (+3.71%) | 1,370,430 |
| 16 Jun 2005 | INR | 103 | 103.45 | 98 | 98.35 | 98.35 | -4.55 (-4.42%) | 716,476 |
| 15 Jun 2005 | INR | 103.2 | 105.85 | 101.25 | 102.9 | 102.9 | +0.5 (+0.49%) | 1,092,509 |
| 14 Jun 2005 | INR | 107 | 107.4 | 102.1 | 102.4 | 102.4 | -3.6 (-3.40%) | 1,221,276 |
| 13 Jun 2005 | INR | 102.5 | 107.75 | 102.05 | 106 | 106 | +4.25 (+4.18%) | 3,650,641 |
| 10 Jun 2005 | INR | 96.6 | 101.95 | 95.1 | 101.75 | 101.75 | +5.85 (+6.10%) | 1,773,174 |
| 9 Jun 2005 | INR | 98.35 | 98.4 | 95.55 | 95.9 | 95.9 | -2 (-2.04%) | 325,374 |
| 8 Jun 2005 | INR | 98 | 99.7 | 97 | 97.9 | 97.9 | +0.65 (+0.67%) | 729,823 |
| 7 Jun 2005 | INR | 98.8 | 99.65 | 97 | 97.25 | 97.25 | -1.95 (-1.97%) | 515,067 |
| 6 Jun 2005 | INR | 96.5 | 100.9 | 96.3 | 99.2 | 99.2 | +1.9 (+1.95%) | 1,568,375 |
| 4 Jun 2005 | INR | 97.9 | 99.45 | 95.1 | 97.3 | 97.3 | -0.3 (-0.31%) | 646,842 |
| 3 Jun 2005 | INR | 94.65 | 98.8 | 93.8 | 97.6 | 97.6 | +3.35 (+3.55%) | 1,229,170 |
| 2 Jun 2005 | INR | 95 | 95.95 | 93.65 | 94.25 | 94.25 | -0.45 (-0.48%) | 453,388 |
| 1 Jun 2005 | INR | 94.9 | 96.95 | 93.7 | 94.7 | 94.7 | +0.45 (+0.48%) | 1,081,676 |
| 31 May 2005 | INR | 95.7 | 95.7 | 94 | 94.25 | 94.25 | -1.25 (-1.31%) | 478,365 |
| 30 May 2005 | INR | 96.2 | 97.35 | 94.1 | 95.5 | 95.5 | +0.15 (+0.16%) | 930,017 |
