| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2005 | INR | 24.1 | 26.75 | 24.1 | 26.5 | 26.5 | +1.85 (+7.51%) | 203,288 |
| 4 Jul 2005 | INR | 24.75 | 25.15 | 23.9 | 24.65 | 24.65 | +0.95 (+4.01%) | 36,312 |
| 1 Jul 2005 | INR | 24.1 | 24.8 | 23.5 | 23.7 | 23.7 | -0.9 (-3.66%) | 21,260 |
| 30 Jun 2005 | INR | 24.85 | 25.05 | 24.25 | 24.6 | 24.6 | -0.25 (-1.01%) | 38,372 |
| 29 Jun 2005 | INR | 24.3 | 25.1 | 23.7 | 24.85 | 24.85 | +0.75 (+3.11%) | 34,783 |
| 28 Jun 2005 | INR | 24.5 | 25.4 | 23.95 | 24.1 | 24.1 | -0.05 (-0.21%) | 69,576 |
| 27 Jun 2005 | INR | 26.85 | 26.85 | 24 | 24.15 | 24.15 | -1.9 (-7.29%) | 105,761 |
| 24 Jun 2005 | INR | 25.8 | 26.8 | 24.65 | 26.05 | 26.05 | +0.85 (+3.37%) | 230,648 |
| 23 Jun 2005 | INR | 23.3 | 26.75 | 23.05 | 25.2 | 25.2 | +2.25 (+9.80%) | 215,486 |
| 22 Jun 2005 | INR | 23.5 | 23.8 | 22.35 | 22.95 | 22.95 | -0.4 (-1.71%) | 29,590 |
| 21 Jun 2005 | INR | 23.2 | 23.95 | 23.2 | 23.35 | 23.35 | -0.05 (-0.21%) | 33,910 |
| 20 Jun 2005 | INR | 24 | 24.5 | 23.25 | 23.4 | 23.4 | +0.55 (+2.41%) | 63,371 |
| 17 Jun 2005 | INR | 23.1 | 23.5 | 22.6 | 22.85 | 22.85 | -0.9 (-3.79%) | 35,967 |
| 16 Jun 2005 | INR | 24.05 | 24.4 | 23 | 23.75 | 23.75 | 0.0 (0.0%) | 49,441 |
| 15 Jun 2005 | INR | 25 | 25 | 23.6 | 23.75 | 23.75 | -0.5 (-2.06%) | 54,798 |
| 14 Jun 2005 | INR | 23 | 25.2 | 22.5 | 24.25 | 24.25 | +1.55 (+6.83%) | 175,173 |
| 13 Jun 2005 | INR | 23.4 | 23.5 | 22.5 | 22.7 | 22.7 | +0.2 (+0.89%) | 18,117 |
| 10 Jun 2005 | INR | 23.1 | 23.3 | 22.5 | 22.5 | 22.5 | -0.55 (-2.39%) | 32,001 |
| 9 Jun 2005 | INR | 24.1 | 24.2 | 22.85 | 23.05 | 23.05 | -0.55 (-2.33%) | 22,229 |
| 8 Jun 2005 | INR | 24.25 | 24.5 | 23.25 | 23.6 | 23.6 | -0.25 (-1.05%) | 37,850 |
| 7 Jun 2005 | INR | 23.95 | 24.2 | 23.5 | 23.85 | 23.85 | +1.35 (+6%) | 45,742 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 22.5 | 22.5 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 22.5 | 22.5 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 22 | 24.05 | 21.4 | 22.5 | 22.5 | +1.5 (+7.14%) | 98,741 |
| 1 Jun 2005 | INR | 20.65 | 21.5 | 20.65 | 21 | 21 | -0.05 (-0.24%) | 8,492 |
| 31 May 2005 | INR | 20.9 | 21.2 | 20.4 | 21.05 | 21.05 | +0.15 (+0.72%) | 9,620 |
| 30 May 2005 | INR | 21.15 | 21.4 | 20.7 | 20.9 | 20.9 | -0.35 (-1.65%) | 19,344 |
| 27 May 2005 | INR | 21.8 | 21.95 | 20.8 | 21.25 | 21.25 | -0.9 (-4.06%) | 19,354 |
| 26 May 2005 | INR | 22.45 | 22.5 | 21.5 | 22.15 | 22.15 | -0.4 (-1.77%) | 16,640 |
| 25 May 2005 | INR | 23.2 | 23.4 | 22.3 | 22.55 | 22.55 | -0.5 (-2.17%) | 22,965 |
