| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2005 | INR | 70.8 | 71.7 | 70 | 71.1 | 71.1 | +1.1 (+1.57%) | 135,564 |
| 7 Jul 2005 | INR | 71.7 | 71.95 | 69.75 | 70 | 70 | -1.2 (-1.69%) | 166,219 |
| 6 Jul 2005 | INR | 70 | 71.7 | 69.55 | 71.2 | 71.2 | +1.5 (+2.15%) | 139,390 |
| 5 Jul 2005 | INR | 67.25 | 69.75 | 67 | 69.7 | 69.7 | +2.2 (+3.26%) | 92,058 |
| 4 Jul 2005 | INR | 68 | 68.4 | 66.8 | 67.5 | 67.5 | +0.8 (+1.20%) | 64,823 |
| 1 Jul 2005 | INR | 66.7 | 68.75 | 66.5 | 66.7 | 66.7 | -0.8 (-1.19%) | 43,176 |
| 30 Jun 2005 | INR | 70.5 | 70.5 | 67.15 | 67.5 | 67.5 | -0.55 (-0.81%) | 25,195 |
| 29 Jun 2005 | INR | 69 | 69 | 67.6 | 68.05 | 68.05 | -3.65 (-5.09%) | 59,029 |
| 28 Jun 2005 | INR | 72.5 | 72.6 | 70.55 | 71.7 | 71.7 | +0.05 (+0.07%) | 56,117 |
| 27 Jun 2005 | INR | 72.5 | 73.8 | 71 | 71.65 | 71.65 | +0.65 (+0.92%) | 142,180 |
| 24 Jun 2005 | INR | 69.3 | 71.6 | 69.3 | 71 | 71 | +1.25 (+1.79%) | 69,255 |
| 23 Jun 2005 | INR | 70 | 70.9 | 69 | 69.75 | 69.75 | 0.0 (0.0%) | 49,107 |
| 22 Jun 2005 | INR | 70.1 | 71 | 69.75 | 69.75 | 69.75 | -0.1 (-0.14%) | 97,448 |
| 21 Jun 2005 | INR | 72.75 | 72.75 | 69.1 | 69.85 | 69.85 | +0.25 (+0.36%) | 50,611 |
| 20 Jun 2005 | INR | 71 | 71.3 | 63.55 | 69.6 | 69.6 | -0.4 (-0.57%) | 53,573 |
| 17 Jun 2005 | INR | 71.6 | 72.5 | 70 | 70 | 70 | -1.45 (-2.03%) | 66,982 |
| 16 Jun 2005 | INR | 73.8 | 74 | 71.1 | 71.45 | 71.45 | -1.25 (-1.72%) | 93,752 |
| 15 Jun 2005 | INR | 73.45 | 73.8 | 72.5 | 72.7 | 72.7 | -0.05 (-0.07%) | 59,843 |
| 14 Jun 2005 | INR | 65.55 | 74.45 | 65.55 | 72.75 | 72.75 | +0.75 (+1.04%) | 75,017 |
| 13 Jun 2005 | INR | 72 | 74 | 72 | 72 | 72 | -0.7 (-0.96%) | 62,504 |
| 10 Jun 2005 | INR | 72.5 | 73.5 | 72 | 72.7 | 72.7 | -0.05 (-0.07%) | 67,141 |
| 9 Jun 2005 | INR | 73.7 | 73.85 | 72.75 | 72.75 | 72.75 | -0.25 (-0.34%) | 80,887 |
| 8 Jun 2005 | INR | 72.8 | 75 | 72.5 | 73 | 73 | -1 (-1.35%) | 73,742 |
| 7 Jun 2005 | INR | 73.45 | 74.1 | 72.5 | 74 | 74 | +1.05 (+1.44%) | 103,388 |
| 6 Jun 2005 | INR | 74.75 | 74.9 | 72.1 | 72.95 | 72.95 | -0.65 (-0.88%) | 128,407 |
| 4 Jun 2005 | INR | 75 | 75.1 | 72.4 | 73.6 | 73.6 | -0.7 (-0.94%) | 29,231 |
| 3 Jun 2005 | INR | 74 | 75 | 73.25 | 74.3 | 74.3 | +0.75 (+1.02%) | 111,233 |
| 2 Jun 2005 | INR | 69.75 | 75.8 | 69.35 | 73.55 | 73.55 | +3.95 (+5.68%) | 252,225 |
| 1 Jun 2005 | INR | 71.5 | 71.5 | 69.6 | 69.6 | 69.6 | -1.4 (-1.97%) | 43,209 |
| 31 May 2005 | INR | 70 | 71.85 | 70 | 71 | 71 | -0.5 (-0.70%) | 33,154 |
