| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2005 | INR | 30.4 | 30.6 | 29.6 | 29.6 | 29.6 | -0.65 (-2.15%) | 67,968 |
| 13 Jul 2005 | INR | 31.5 | 31.7 | 30.05 | 30.25 | 30.25 | -0.5 (-1.63%) | 49,152 |
| 12 Jul 2005 | INR | 30.6 | 31 | 30.45 | 30.75 | 30.75 | 0.0 (0.0%) | 62,819 |
| 11 Jul 2005 | INR | 31.25 | 31.25 | 30.6 | 30.75 | 30.75 | +0.05 (+0.16%) | 72,829 |
| 8 Jul 2005 | INR | 31 | 31.25 | 30.5 | 30.7 | 30.7 | +0.1 (+0.33%) | 72,910 |
| 7 Jul 2005 | INR | 31.4 | 31.4 | 30.2 | 30.6 | 30.6 | -0.55 (-1.77%) | 80,374 |
| 6 Jul 2005 | INR | 30.9 | 31.75 | 30.9 | 31.15 | 31.15 | +0.45 (+1.47%) | 128,050 |
| 5 Jul 2005 | INR | 31.45 | 31.7 | 30.65 | 30.7 | 30.7 | -0.15 (-0.49%) | 95,490 |
| 4 Jul 2005 | INR | 31.5 | 31.75 | 30.75 | 30.85 | 30.85 | -0.15 (-0.48%) | 122,850 |
| 1 Jul 2005 | INR | 30.1 | 31 | 30.1 | 31 | 31 | +0.5 (+1.64%) | 62,036 |
| 30 Jun 2005 | INR | 31.45 | 31.45 | 30.5 | 30.5 | 30.5 | -0.35 (-1.13%) | 67,238 |
| 29 Jun 2005 | INR | 30.5 | 31.7 | 30.35 | 30.85 | 30.85 | +0.15 (+0.49%) | 114,008 |
| 28 Jun 2005 | INR | 28.9 | 31.9 | 28.9 | 30.7 | 30.7 | -0.8 (-2.54%) | 142,695 |
| 27 Jun 2005 | INR | 32.4 | 32.75 | 31.1 | 31.5 | 31.5 | -0.5 (-1.56%) | 176,551 |
| 24 Jun 2005 | INR | 31.2 | 33.8 | 30.9 | 32 | 32 | +0.85 (+2.73%) | 460,607 |
| 23 Jun 2005 | INR | 31.5 | 31.8 | 30.65 | 31.15 | 31.15 | -0.35 (-1.11%) | 138,514 |
| 22 Jun 2005 | INR | 32.55 | 32.55 | 31.25 | 31.5 | 31.5 | -0.85 (-2.63%) | 134,852 |
| 21 Jun 2005 | INR | 32 | 32.8 | 31 | 32.35 | 32.35 | +1.15 (+3.69%) | 270,904 |
| 20 Jun 2005 | INR | 33.3 | 33.4 | 31 | 31.2 | 31.2 | -1.7 (-5.17%) | 221,086 |
| 17 Jun 2005 | INR | 34.1 | 34.1 | 32.2 | 32.9 | 32.9 | -0.7 (-2.08%) | 277,640 |
| 16 Jun 2005 | INR | 36 | 36 | 33.6 | 33.6 | 33.6 | -2.2 (-6.15%) | 269,800 |
| 15 Jun 2005 | INR | 36.25 | 36.35 | 35.55 | 35.8 | 35.8 | +0.05 (+0.14%) | 270,098 |
| 14 Jun 2005 | INR | 36.6 | 36.8 | 35.3 | 35.75 | 35.75 | -0.55 (-1.52%) | 320,491 |
| 13 Jun 2005 | INR | 38.5 | 38.5 | 36.25 | 36.3 | 36.3 | -1.7 (-4.47%) | 528,846 |
| 10 Jun 2005 | INR | 39.3 | 39.7 | 37.6 | 38 | 38 | -0.75 (-1.94%) | 840,029 |
| 9 Jun 2005 | INR | 39.4 | 39.75 | 38.55 | 38.75 | 38.75 | -0.65 (-1.65%) | 961,157 |
| 8 Jun 2005 | INR | 39.9 | 40.45 | 38.45 | 39.4 | 39.4 | -0.2 (-0.51%) | 1,269,545 |
| 7 Jun 2005 | INR | 39 | 40.85 | 38.1 | 39.6 | 39.6 | +1.1 (+2.86%) | 3,598,281 |
| 6 Jun 2005 | INR | 38 | 40.1 | 37.35 | 38.5 | 38.5 | +0.7 (+1.85%) | 3,009,037 |
| 4 Jun 2005 | INR | 36.3 | 38 | 36.1 | 37.8 | 37.8 | +1.7 (+4.71%) | 1,850,615 |
