| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2005 | INR | 53.25 | 54.5 | 53.2 | 53.7 | 53.7 | +0.05 (+0.09%) | 7,850 |
| 11 Jul 2005 | INR | 53.6 | 54.35 | 53.1 | 53.65 | 53.65 | +0.75 (+1.42%) | 7,700 |
| 8 Jul 2005 | INR | 52.8 | 53.7 | 52.4 | 52.9 | 52.9 | +0.4 (+0.76%) | 10,800 |
| 7 Jul 2005 | INR | 55.9 | 55.9 | 52.1 | 52.5 | 52.5 | -2.6 (-4.72%) | 29,500 |
| 6 Jul 2005 | INR | 53.1 | 58 | 53.1 | 55.1 | 55.1 | +3.05 (+5.86%) | 90,600 |
| 5 Jul 2005 | INR | 53.1 | 53.35 | 51.75 | 52.05 | 52.05 | -1.15 (-2.16%) | 12,000 |
| 4 Jul 2005 | INR | 53.5 | 54.5 | 52.6 | 53.2 | 53.2 | +0.35 (+0.66%) | 8,600 |
| 1 Jul 2005 | INR | 52.55 | 53.5 | 51.6 | 52.85 | 52.85 | +0.6 (+1.15%) | 3,197 |
| 30 Jun 2005 | INR | 52.5 | 53.7 | 52.1 | 52.25 | 52.25 | -1.4 (-2.61%) | 10,100 |
| 29 Jun 2005 | INR | 53.6 | 54.35 | 53 | 53.65 | 53.65 | +1.15 (+2.19%) | 8,900 |
| 28 Jun 2005 | INR | 52.6 | 56.75 | 52.05 | 52.5 | 52.5 | -0.85 (-1.59%) | 33,700 |
| 27 Jun 2005 | INR | 52.55 | 56 | 51.6 | 53.35 | 53.35 | +0.6 (+1.14%) | 32,800 |
| 24 Jun 2005 | INR | 51.55 | 53.7 | 51.55 | 52.75 | 52.75 | -0.55 (-1.03%) | 13,200 |
| 23 Jun 2005 | INR | 52.55 | 53.9 | 51.45 | 53.3 | 53.3 | +1.8 (+3.50%) | 23,400 |
| 22 Jun 2005 | INR | 52 | 53.8 | 51 | 51.5 | 51.5 | -0.65 (-1.25%) | 19,400 |
| 21 Jun 2005 | INR | 52.6 | 54.2 | 51.8 | 52.15 | 52.15 | -0.25 (-0.48%) | 24,000 |
| 20 Jun 2005 | INR | 57.85 | 58.75 | 51.6 | 52.4 | 52.4 | -3.2 (-5.76%) | 35,100 |
| 17 Jun 2005 | INR | 57.6 | 58.6 | 55.25 | 55.6 | 55.6 | -2.05 (-3.56%) | 25,200 |
| 16 Jun 2005 | INR | 61.25 | 61.25 | 57.15 | 57.65 | 57.65 | -3.3 (-5.41%) | 32,300 |
| 15 Jun 2005 | INR | 63 | 63 | 60.4 | 60.95 | 60.95 | +0.7 (+1.16%) | 50,400 |
| 14 Jun 2005 | INR | 66.1 | 66.1 | 59.5 | 60.25 | 60.25 | -3.75 (-5.86%) | 197,500 |
| 13 Jun 2005 | INR | 54 | 65.3 | 54 | 64 | 64 | +7.75 (+13.78%) | 335,811 |
| 10 Jun 2005 | INR | 58 | 58 | 55.1 | 56.25 | 56.25 | -0.9 (-1.57%) | 9,000 |
| 9 Jun 2005 | INR | 60 | 60 | 57.05 | 57.15 | 57.15 | -1 (-1.72%) | 8,900 |
| 8 Jun 2005 | INR | 59 | 59.9 | 56.2 | 58.15 | 58.15 | +1.85 (+3.29%) | 27,700 |
| 7 Jun 2005 | INR | 57.5 | 57.55 | 56.2 | 56.3 | 56.3 | -0.7 (-1.23%) | 6,700 |
| 6 Jun 2005 | INR | 56.1 | 59.6 | 52.4 | 57 | 57 | -2.05 (-3.47%) | 21,300 |
| 4 Jun 2005 | INR | 60 | 60.35 | 58.65 | 59.05 | 59.05 | -0.15 (-0.25%) | 31,504 |
| 3 Jun 2005 | INR | 58.65 | 60 | 56.6 | 59.2 | 59.2 | +1.65 (+2.87%) | 66,448 |
| 2 Jun 2005 | INR | 53.7 | 60.9 | 53.25 | 57.55 | 57.55 | +4.15 (+7.77%) | 331,700 |
