| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2005 | INR | 69.33 | 69.98 | 67.22 | 68.2 | 68.2 | -1.04 (-1.50%) | 3,458,895 |
| 29 Jun 2005 | INR | 69.31 | 69.74 | 68.89 | 69.24 | 69.24 | +0.4 (+0.58%) | 1,007,249 |
| 28 Jun 2005 | INR | 69.78 | 70.47 | 68.56 | 68.84 | 68.84 | -0.84 (-1.21%) | 2,411,700 |
| 27 Jun 2005 | INR | 69.69 | 69.98 | 69.33 | 69.68 | 69.68 | -0.11 (-0.16%) | 1,595,422 |
| 24 Jun 2005 | INR | 70.22 | 70.22 | 69.33 | 69.79 | 69.79 | -0.58 (-0.82%) | 3,620,301 |
| 23 Jun 2005 | INR | 70.64 | 71.07 | 70 | 70.37 | 70.37 | 0.0 (0.0%) | 997,439 |
| 22 Jun 2005 | INR | 70.47 | 70.87 | 69.89 | 70.37 | 70.37 | -0.12 (-0.17%) | 1,763,501 |
| 21 Jun 2005 | INR | 71.56 | 71.57 | 70.1 | 70.49 | 70.49 | -0.48 (-0.68%) | 1,891,221 |
| 20 Jun 2005 | INR | 72.22 | 73.64 | 70.7 | 70.97 | 70.97 | -0.45 (-0.63%) | 6,034,436 |
| 17 Jun 2005 | INR | 71.11 | 72.19 | 70.67 | 71.42 | 71.42 | +0.38 (+0.53%) | 2,261,710 |
| 16 Jun 2005 | INR | 82.22 | 82.22 | 70.8 | 71.04 | 71.04 | -0.38 (-0.53%) | 4,584,414 |
| 15 Jun 2005 | INR | 70.67 | 72.2 | 70.18 | 71.42 | 71.42 | +0.83 (+1.18%) | 1,916,430 |
| 14 Jun 2005 | INR | 71.78 | 71.78 | 70.12 | 70.59 | 70.59 | -1.07 (-1.49%) | 1,817,047 |
| 13 Jun 2005 | INR | 71.57 | 72.09 | 71.37 | 71.66 | 71.66 | +0.03 (+0.04%) | 777,911 |
| 10 Jun 2005 | INR | 72.22 | 72.44 | 71.11 | 71.63 | 71.63 | -0.79 (-1.09%) | 1,426,406 |
| 9 Jun 2005 | INR | 72.47 | 72.89 | 72.06 | 72.42 | 72.42 | +0.3 (+0.42%) | 1,523,462 |
| 8 Jun 2005 | INR | 72.33 | 72.56 | 71.56 | 72.12 | 72.12 | +0.2 (+0.28%) | 1,854,023 |
| 7 Jun 2005 | INR | 72 | 72.44 | 71.36 | 71.92 | 71.92 | +0.16 (+0.22%) | 1,511,290 |
| 6 Jun 2005 | INR | 72.33 | 73.88 | 71.57 | 71.76 | 71.76 | -1.98 (-2.69%) | 4,071,157 |
| 4 Jun 2005 | INR | 73.33 | 73.98 | 71.78 | 73.74 | 73.74 | +0.15 (+0.20%) | 725,166 |
| 3 Jun 2005 | INR | 74.47 | 75.11 | 73.22 | 73.59 | 73.59 | -0.44 (-0.59%) | 2,861,822 |
| 2 Jun 2005 | INR | 75.56 | 76.44 | 73.89 | 74.03 | 74.03 | -0.68 (-0.91%) | 4,294,024 |
| 1 Jun 2005 | INR | 74.67 | 76.11 | 74.47 | 74.71 | 74.71 | +0.25 (+0.34%) | 2,533,537 |
| 31 May 2005 | INR | 76.22 | 76.78 | 74.11 | 74.46 | 74.46 | -1.12 (-1.48%) | 2,445,891 |
| 30 May 2005 | INR | 74.89 | 76.11 | 74.27 | 75.58 | 75.58 | +0.41 (+0.55%) | 2,698,647 |
| 27 May 2005 | INR | 73.56 | 76.78 | 73.02 | 75.17 | 75.17 | +1.8 (+2.45%) | 5,359,750 |
| 26 May 2005 | INR | 74.87 | 74.89 | 72.71 | 73.37 | 73.37 | -1.52 (-2.03%) | 6,459,164 |
| 25 May 2005 | INR | 74.44 | 75.27 | 73.48 | 74.89 | 74.89 | -0.03 (-0.04%) | 2,198,278 |
| 24 May 2005 | INR | 75.12 | 75.53 | 73.89 | 74.92 | 74.92 | -0.14 (-0.19%) | 1,818,937 |
| 23 May 2005 | INR | 73.38 | 75.33 | 73.38 | 75.06 | 75.06 | +1.93 (+2.64%) | 1,771,304 |
