| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2005 | INR | 23 | 24 | 23 | 23.55 | 23.55 | +0.4 (+1.73%) | 4,723 |
| 30 Jun 2005 | INR | 22.35 | 23.75 | 22.35 | 23.15 | 23.15 | -0.85 (-3.54%) | 2,367 |
| 29 Jun 2005 | INR | 23 | 24 | 23 | 24 | 24 | +1 (+4.35%) | 492 |
| 28 Jun 2005 | INR | 26 | 26 | 22.8 | 23 | 23 | -1.65 (-6.69%) | 3,370 |
| 27 Jun 2005 | INR | 26 | 26.85 | 24.15 | 24.65 | 24.65 | +0.2 (+0.82%) | 5,789 |
| 24 Jun 2005 | INR | 26 | 26 | 23 | 24.45 | 24.45 | +0.65 (+2.73%) | 2,930 |
| 23 Jun 2005 | INR | 23 | 25 | 23 | 23.8 | 23.8 | -0.2 (-0.83%) | 3,725 |
| 22 Jun 2005 | INR | 24.25 | 24.25 | 23.9 | 24 | 24 | -1.6 (-6.25%) | 6,424 |
| 21 Jun 2005 | INR | 27.45 | 27.45 | 23.9 | 25.6 | 25.6 | +0.4 (+1.59%) | 4,651 |
| 20 Jun 2005 | INR | 25.35 | 27.5 | 25.2 | 25.2 | 25.2 | -2.75 (-9.84%) | 4,540 |
| 17 Jun 2005 | INR | 30.25 | 31 | 26.6 | 27.95 | 27.95 | -1.9 (-6.37%) | 17,257 |
| 16 Jun 2005 | INR | 30 | 30 | 28.65 | 29.85 | 29.85 | +2.55 (+9.34%) | 44,488 |
| 15 Jun 2005 | INR | 27.3 | 27.3 | 27.3 | 27.3 | 27.3 | +2.45 (+9.86%) | 3,449 |
| 14 Jun 2005 | INR | 24.8 | 24.85 | 24.5 | 24.85 | 24.85 | +2.25 (+9.96%) | 10,421 |
| 13 Jun 2005 | INR | 20.4 | 22.6 | 20.4 | 22.6 | 22.6 | +2.05 (+9.98%) | 11,093 |
| 10 Jun 2005 | INR | 20.2 | 21.45 | 20.2 | 20.55 | 20.55 | +0.15 (+0.74%) | 1,106 |
| 9 Jun 2005 | INR | 21 | 21.25 | 19.4 | 20.4 | 20.4 | -0.6 (-2.86%) | 5,400 |
| 8 Jun 2005 | INR | 20.05 | 21 | 20.05 | 21 | 21 | 0.0 (0.0%) | 1,342 |
| 7 Jun 2005 | INR | 20.2 | 21.75 | 20.2 | 21 | 21 | +0.95 (+4.74%) | 4,000 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 20.05 | 20.05 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 20.05 | 20.05 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 19.9 | 21.9 | 19.9 | 20.05 | 20.05 | +0.2 (+1.01%) | 746 |
| 1 Jun 2005 | INR | 19 | 20.3 | 19 | 19.85 | 19.85 | +1.35 (+7.30%) | 2,176 |
| 31 May 2005 | INR | 19 | 19 | 18.5 | 18.5 | 18.5 | -0.7 (-3.65%) | 421 |
| 30 May 2005 | INR | 19.3 | 19.31 | 19.2 | 19.2 | 19.2 | +0.1 (+0.52%) | 3,550 |
| 27 May 2005 | INR | 19.1 | 20 | 19.1 | 19.1 | 19.1 | -0.85 (-4.26%) | 3,155 |
| 26 May 2005 | INR | 21.25 | 21.3 | 19.9 | 19.95 | 19.95 | -2.15 (-9.73%) | 1,107 |
| 25 May 2005 | INR | 22 | 22.1 | 22 | 22.1 | 22.1 | +0.1 (+0.45%) | 1,136 |
| 24 May 2005 | INR | 22 | 23 | 21.5 | 22 | 22 | -0.1 (-0.45%) | 7,449 |
| 23 May 2005 | INR | 22.8 | 23 | 22 | 22.1 | 22.1 | +0.21 (+0.96%) | 4,239 |
