| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2005 | INR | 28.75 | 28.75 | 28.45 | 28.6 | 28.6 | +0.15 (+0.53%) | 991,916 |
| 8 Jul 2005 | INR | 28.35 | 28.7 | 28.1 | 28.45 | 28.45 | +0.05 (+0.18%) | 785,718 |
| 7 Jul 2005 | INR | 28.95 | 29.2 | 28.25 | 28.4 | 28.4 | -0.5 (-1.73%) | 1,375,329 |
| 6 Jul 2005 | INR | 28.65 | 29 | 28.45 | 28.9 | 28.9 | +0.35 (+1.23%) | 1,062,516 |
| 5 Jul 2005 | INR | 29.4 | 29.45 | 28.3 | 28.55 | 28.55 | -0.5 (-1.72%) | 1,749,630 |
| 4 Jul 2005 | INR | 28.2 | 29.15 | 28 | 29.05 | 29.05 | +0.9 (+3.20%) | 2,187,854 |
| 1 Jul 2005 | INR | 28.1 | 28.35 | 27.6 | 28.15 | 28.15 | +0.55 (+1.99%) | 1,434,853 |
| 30 Jun 2005 | INR | 28.25 | 28.25 | 26.8 | 27.6 | 27.6 | -0.45 (-1.60%) | 4,974,211 |
| 29 Jun 2005 | INR | 28.3 | 28.4 | 28.05 | 28.05 | 28.05 | 0.0 (0.0%) | 1,485,531 |
| 28 Jun 2005 | INR | 28.25 | 28.6 | 28 | 28.05 | 28.05 | -0.2 (-0.71%) | 900,575 |
| 27 Jun 2005 | INR | 27.6 | 28.65 | 27.6 | 28.25 | 28.25 | -0.15 (-0.53%) | 756,299 |
| 24 Jun 2005 | INR | 28.5 | 28.65 | 28.3 | 28.4 | 28.4 | -0.15 (-0.53%) | 919,464 |
| 23 Jun 2005 | INR | 28.45 | 28.7 | 28.2 | 28.55 | 28.55 | +0.35 (+1.24%) | 868,200 |
| 22 Jun 2005 | INR | 28.45 | 28.65 | 28.2 | 28.2 | 28.2 | +0.05 (+0.18%) | 887,477 |
| 21 Jun 2005 | INR | 28.45 | 28.95 | 28.15 | 28.15 | 28.15 | -0.25 (-0.88%) | 1,393,281 |
| 20 Jun 2005 | INR | 28.2 | 29.15 | 28 | 28.4 | 28.4 | +0.2 (+0.71%) | 1,546,216 |
| 17 Jun 2005 | INR | 28.7 | 28.7 | 28 | 28.2 | 28.2 | -0.3 (-1.05%) | 1,391,742 |
| 16 Jun 2005 | INR | 29.75 | 29.75 | 28.5 | 28.5 | 28.5 | -1.1 (-3.72%) | 1,285,710 |
| 15 Jun 2005 | INR | 30.25 | 30.25 | 29.5 | 29.6 | 29.6 | -0.1 (-0.34%) | 1,371,752 |
| 14 Jun 2005 | INR | 30.1 | 30.35 | 29.6 | 29.7 | 29.7 | +0.05 (+0.17%) | 1,815,550 |
| 13 Jun 2005 | INR | 30.1 | 30.1 | 29.15 | 29.65 | 29.65 | -0.2 (-0.67%) | 1,791,906 |
| 10 Jun 2005 | INR | 31.5 | 31.5 | 29.55 | 29.85 | 29.85 | -0.65 (-2.13%) | 2,684,708 |
| 9 Jun 2005 | INR | 30.25 | 31.25 | 30.1 | 30.5 | 30.5 | +0.15 (+0.49%) | 5,616,776 |
| 8 Jun 2005 | INR | 30.9 | 31.4 | 30.3 | 30.35 | 30.35 | -0.3 (-0.98%) | 8,063,139 |
| 7 Jun 2005 | INR | 28.7 | 30.65 | 28.2 | 30.65 | 30.65 | +1.95 (+6.79%) | 6,460,529 |
| 6 Jun 2005 | INR | 27.6 | 28.9 | 27.55 | 28.7 | 28.7 | +1.2 (+4.36%) | 4,230,752 |
| 4 Jun 2005 | INR | 27.1 | 27.55 | 27.1 | 27.5 | 27.5 | +0.35 (+1.29%) | 418,910 |
| 3 Jun 2005 | INR | 27.25 | 27.45 | 27.1 | 27.15 | 27.15 | 0.0 (0.0%) | 726,713 |
| 2 Jun 2005 | INR | 27.4 | 27.5 | 27.1 | 27.15 | 27.15 | -0.25 (-0.91%) | 574,796 |
| 1 Jun 2005 | INR | 27.45 | 27.6 | 27.3 | 27.4 | 27.4 | 0.0 (0.0%) | 765,291 |
