| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2005 | INR | 133 | 133 | 120.8 | 129.49 | 129.49 | +3.81 (+3.03%) | 33,300 |
| 5 Jul 2005 | INR | 127.4 | 131.78 | 124.03 | 125.68 | 125.68 | -0.7 (-0.55%) | 46,500 |
| 4 Jul 2005 | INR | 128 | 128 | 125.19 | 126.38 | 126.38 | -0.05 (-0.04%) | 29,900 |
| 1 Jul 2005 | INR | 126.43 | 126.43 | 126.43 | 126.43 | 126.43 | 0.0 (0.0%) | 0 |
| 30 Jun 2005 | INR | 126.96 | 126.96 | 124.45 | 126.43 | 126.43 | -0.57 (-0.45%) | 21,500 |
| 29 Jun 2005 | INR | 123 | 129.98 | 123 | 127 | 127 | +3.37 (+2.73%) | 21,200 |
| 28 Jun 2005 | INR | 132 | 132 | 122.8 | 123.63 | 123.63 | -1.59 (-1.27%) | 24,100 |
| 27 Jun 2005 | INR | 124.6 | 127.4 | 124.2 | 125.22 | 125.22 | +0.82 (+0.66%) | 40,800 |
| 24 Jun 2005 | INR | 124.02 | 127.2 | 124.02 | 124.4 | 124.4 | -0.61 (-0.49%) | 20,800 |
| 23 Jun 2005 | INR | 127 | 127.2 | 124.02 | 125.01 | 125.01 | -3.06 (-2.39%) | 20,900 |
| 22 Jun 2005 | INR | 131.38 | 131.38 | 127 | 128.07 | 128.07 | -1.08 (-0.84%) | 30,300 |
| 21 Jun 2005 | INR | 130.32 | 132 | 128.4 | 129.15 | 129.15 | -2.1 (-1.60%) | 12,700 |
| 20 Jun 2005 | INR | 139 | 139.2 | 129.2 | 131.25 | 131.25 | -2.1 (-1.57%) | 33,900 |
| 17 Jun 2005 | INR | 126.42 | 138 | 126.42 | 133.35 | 133.35 | -5.12 (-3.70%) | 32,500 |
| 16 Jun 2005 | INR | 138.01 | 139.4 | 136.22 | 138.47 | 138.47 | +0.48 (+0.35%) | 106,600 |
| 15 Jun 2005 | INR | 132.23 | 139.8 | 132.23 | 137.99 | 137.99 | +2.61 (+1.93%) | 141,400 |
| 14 Jun 2005 | INR | 131.76 | 135.6 | 131.4 | 135.38 | 135.38 | +2.38 (+1.79%) | 57,900 |
| 13 Jun 2005 | INR | 133 | 133 | 133 | 133 | 133 | 0.0 (0.0%) | 0 |
| 10 Jun 2005 | INR | 135 | 135 | 132.04 | 133 | 133 | -0.91 (-0.68%) | 43,800 |
| 9 Jun 2005 | INR | 131.6 | 135.8 | 131.6 | 133.91 | 133.91 | -0.08 (-0.06%) | 17,200 |
| 8 Jun 2005 | INR | 137.58 | 137.58 | 132 | 133.99 | 133.99 | -0.23 (-0.17%) | 39,500 |
| 7 Jun 2005 | INR | 136.8 | 138 | 132.62 | 134.22 | 134.22 | -0.9 (-0.67%) | 16,700 |
| 6 Jun 2005 | INR | 124.6 | 136.96 | 124.6 | 135.12 | 135.12 | +5.63 (+4.35%) | 107,600 |
| 3 Jun 2005 | INR | 129.49 | 129.49 | 129.49 | 129.49 | 129.49 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 130.4 | 130.4 | 128.2 | 129.49 | 129.49 | +0.15 (+0.12%) | 27,900 |
| 1 Jun 2005 | INR | 127.28 | 130.1 | 127.28 | 129.34 | 129.34 | +1.04 (+0.81%) | 53,900 |
| 31 May 2005 | INR | 127 | 129 | 125.8 | 128.3 | 128.3 | +0.86 (+0.67%) | 82,900 |
| 30 May 2005 | INR | 126.2 | 129.4 | 125.4 | 127.44 | 127.44 | +0.04 (+0.03%) | 81,800 |
| 27 May 2005 | INR | 127.4 | 127.4 | 127.4 | 127.4 | 127.4 | 0.0 (0.0%) | 0 |
| 26 May 2005 | INR | 127 | 131.2 | 126.2 | 127.4 | 127.4 | +1.81 (+1.44%) | 128,900 |
