| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2005 | INR | 29 | 29.75 | 28.5 | 29.25 | 5.85 | +0.25 (+0.86%) | 27,550 |
| 8 Jul 2005 | INR | 28.9 | 29.2 | 27.9 | 29 | 5.8 | 0.0 (0.0%) | 41,520 |
| 7 Jul 2005 | INR | 29 | 29.5 | 28 | 29 | 5.8 | -0.5 (-1.69%) | 76,766 |
| 6 Jul 2005 | INR | 30 | 30.25 | 29.15 | 29.5 | 5.9 | +0.5 (+1.72%) | 60,959 |
| 5 Jul 2005 | INR | 30.75 | 30.9 | 28.5 | 29 | 5.8 | -1 (-3.33%) | 111,035 |
| 4 Jul 2005 | INR | 31 | 31 | 30 | 30 | 6 | -0.55 (-1.80%) | 105,685 |
| 1 Jul 2005 | INR | 31 | 31 | 30 | 30.55 | 6.11 | +0.05 (+0.16%) | 122,504 |
| 30 Jun 2005 | INR | 30.6 | 31.35 | 29.5 | 30.5 | 6.1 | +0.3 (+0.99%) | 162,921 |
| 29 Jun 2005 | INR | 29.25 | 30.8 | 27.5 | 30.2 | 6.04 | +1.5 (+5.23%) | 210,057 |
| 28 Jun 2005 | INR | 28.4 | 29 | 26.65 | 28.7 | 5.74 | +1.7 (+6.30%) | 103,882 |
| 27 Jun 2005 | INR | 27.5 | 28.4 | 27 | 27 | 5.4 | -0.85 (-3.05%) | 65,594 |
| 24 Jun 2005 | INR | 26.5 | 28.5 | 26.4 | 27.85 | 5.57 | +0.45 (+1.64%) | 87,264 |
| 23 Jun 2005 | INR | 25.6 | 27.4 | 25 | 27.4 | 5.48 | +0.9 (+3.40%) | 51,087 |
| 22 Jun 2005 | INR | 26.15 | 27 | 25.75 | 26.5 | 5.3 | -0.3 (-1.12%) | 90,252 |
| 21 Jun 2005 | INR | 27.05 | 27.05 | 26 | 26.8 | 5.36 | -0.1 (-0.37%) | 49,867 |
| 20 Jun 2005 | INR | 29 | 29.4 | 26.05 | 26.9 | 5.38 | -0.15 (-0.55%) | 60,492 |
| 17 Jun 2005 | INR | 26.9 | 29 | 25.1 | 27.05 | 5.41 | +0.7 (+2.66%) | 113,955 |
| 16 Jun 2005 | INR | 28.4 | 28.5 | 26.15 | 26.35 | 5.27 | -1.95 (-6.89%) | 168,939 |
| 15 Jun 2005 | INR | 27.9 | 29.4 | 27 | 28.3 | 5.66 | +0.9 (+3.28%) | 197,248 |
| 14 Jun 2005 | INR | 26.15 | 28.15 | 26.15 | 27.4 | 5.48 | +0.4 (+1.48%) | 248,685 |
| 13 Jun 2005 | INR | 26 | 27.25 | 25.9 | 27 | 5.4 | +1.8 (+7.14%) | 182,858 |
| 10 Jun 2005 | INR | 25.25 | 25.9 | 24.1 | 25.2 | 5.04 | +1.1 (+4.56%) | 172,321 |
| 9 Jun 2005 | INR | 23.15 | 24.5 | 23.15 | 24.1 | 4.82 | +0.05 (+0.21%) | 74,581 |
| 8 Jun 2005 | INR | 24 | 24.95 | 24 | 24.05 | 4.81 | -0.35 (-1.43%) | 84,494 |
| 7 Jun 2005 | INR | 25.5 | 25.95 | 24 | 24.4 | 4.88 | +1.4 (+6.09%) | 90,080 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 23 | 4.6 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 23 | 4.6 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 22.9 | 24 | 22.75 | 23 | 4.6 | +0.7 (+3.14%) | 218,305 |
| 1 Jun 2005 | INR | 21.95 | 23 | 21.6 | 22.3 | 4.46 | +0.55 (+2.53%) | 79,019 |
| 31 May 2005 | INR | 20.9 | 21.75 | 20.2 | 21.75 | 4.35 | +1.2 (+5.84%) | 35,553 |
