| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2005 | INR | 81.7 | 84 | 81.7 | 83.9 | 83.9 | +3.6 (+4.48%) | 1,230,880 |
| 7 Jul 2005 | INR | 84 | 84.75 | 78.7 | 80.3 | 80.3 | -3.4 (-4.06%) | 2,113,967 |
| 6 Jul 2005 | INR | 78.5 | 84.6 | 77.8 | 83.7 | 83.7 | +5.2 (+6.62%) | 1,986,383 |
| 5 Jul 2005 | INR | 80 | 80 | 77 | 78.5 | 78.5 | -1 (-1.26%) | 386,520 |
| 4 Jul 2005 | INR | 79.4 | 79.8 | 78.25 | 79.5 | 79.5 | +0.3 (+0.38%) | 835,178 |
| 1 Jul 2005 | INR | 75 | 79.95 | 73 | 79.2 | 79.2 | +6.7 (+9.24%) | 1,573,167 |
| 30 Jun 2005 | INR | 74.3 | 75.5 | 71.5 | 72.5 | 72.5 | -0.75 (-1.02%) | 1,469,870 |
| 29 Jun 2005 | INR | 75.25 | 75.25 | 73.1 | 73.25 | 73.25 | -1.35 (-1.81%) | 562,957 |
| 28 Jun 2005 | INR | 76.5 | 76.6 | 74.5 | 74.6 | 74.6 | -1.4 (-1.84%) | 816,877 |
| 27 Jun 2005 | INR | 76.7 | 77.4 | 75.5 | 76 | 76 | -0.3 (-0.39%) | 474,543 |
| 24 Jun 2005 | INR | 76.5 | 77.45 | 76.1 | 76.3 | 76.3 | -0.55 (-0.72%) | 725,006 |
| 23 Jun 2005 | INR | 76.8 | 78.7 | 76 | 76.85 | 76.85 | -0.8 (-1.03%) | 983,930 |
| 22 Jun 2005 | INR | 77.5 | 79.7 | 75.8 | 77.65 | 77.65 | +0.6 (+0.78%) | 1,034,801 |
| 21 Jun 2005 | INR | 77.2 | 78.15 | 76.1 | 77.05 | 77.05 | +0.8 (+1.05%) | 581,387 |
| 20 Jun 2005 | INR | 78.95 | 79.85 | 76.1 | 76.25 | 76.25 | -1.85 (-2.37%) | 291,623 |
| 17 Jun 2005 | INR | 80.5 | 80.5 | 77.05 | 78.1 | 78.1 | -1.65 (-2.07%) | 483,372 |
| 16 Jun 2005 | INR | 81 | 81.9 | 79.2 | 79.75 | 79.75 | -0.95 (-1.18%) | 402,817 |
| 15 Jun 2005 | INR | 82 | 82.9 | 80.6 | 80.7 | 80.7 | -1.8 (-2.18%) | 489,025 |
| 14 Jun 2005 | INR | 82.6 | 83.45 | 81.3 | 82.5 | 82.5 | +0.05 (+0.06%) | 617,386 |
| 13 Jun 2005 | INR | 81.5 | 82.8 | 80.55 | 82.45 | 82.45 | +1.05 (+1.29%) | 513,152 |
| 10 Jun 2005 | INR | 86 | 86 | 80.95 | 81.4 | 81.4 | -3.8 (-4.46%) | 1,544,943 |
| 9 Jun 2005 | INR | 86 | 87.8 | 84.05 | 85.2 | 85.2 | -1.3 (-1.50%) | 1,607,348 |
| 8 Jun 2005 | INR | 82 | 87.05 | 82 | 86.5 | 86.5 | +4.75 (+5.81%) | 2,780,077 |
| 7 Jun 2005 | INR | 80 | 82 | 79.25 | 81.75 | 81.75 | +1.95 (+2.44%) | 1,983,177 |
| 6 Jun 2005 | INR | 76 | 79.8 | 75.75 | 79.8 | 79.8 | +4.05 (+5.35%) | 1,229,138 |
| 4 Jun 2005 | INR | 75.75 | 76.5 | 75.5 | 75.75 | 75.75 | +0.05 (+0.07%) | 90,609 |
| 3 Jun 2005 | INR | 75.7 | 76.25 | 74.9 | 75.7 | 75.7 | +0.7 (+0.93%) | 420,912 |
| 2 Jun 2005 | INR | 76.6 | 76.7 | 74.85 | 75 | 75 | -0.85 (-1.12%) | 454,590 |
| 1 Jun 2005 | INR | 77.25 | 78 | 75.7 | 75.85 | 75.85 | -1.35 (-1.75%) | 203,939 |
| 31 May 2005 | INR | 75.5 | 77.5 | 75.5 | 77.2 | 77.2 | +1.9 (+2.52%) | 354,867 |
