| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2005 | INR | 59 | 60.85 | 57 | 58.9 | 58.4483 | +0.05 (+0.08%) | 29,675 |
| 6 Jul 2005 | INR | 61.8 | 61.8 | 58 | 58.85 | 58.3986 | +0.1 (+0.17%) | 36,125 |
| 5 Jul 2005 | INR | 61 | 61.9 | 58.4 | 58.75 | 58.2994 | -3.2 (-5.17%) | 28,850 |
| 4 Jul 2005 | INR | 63 | 64 | 61 | 61.95 | 61.4749 | +0.95 (+1.56%) | 16,230 |
| 1 Jul 2005 | INR | 62 | 62 | 60.55 | 61 | 60.5321 | -0.95 (-1.53%) | 8,475 |
| 30 Jun 2005 | INR | 60.05 | 66 | 59.75 | 61.95 | 61.4749 | +1.25 (+2.06%) | 236,720 |
| 29 Jun 2005 | INR | 55 | 62.65 | 55 | 60.7 | 60.2344 | +3.7 (+6.49%) | 99,835 |
| 28 Jun 2005 | INR | 60.5 | 60.95 | 56.5 | 57 | 56.5628 | -3 (-5%) | 26,000 |
| 27 Jun 2005 | INR | 62.6 | 63 | 60 | 60 | 59.5398 | -2 (-3.23%) | 51,380 |
| 24 Jun 2005 | INR | 61.7 | 63 | 61.4 | 62 | 61.5245 | +1 (+1.64%) | 18,750 |
| 23 Jun 2005 | INR | 59.3 | 62.8 | 59.3 | 61 | 60.5321 | +2 (+3.39%) | 12,255 |
| 22 Jun 2005 | INR | 62 | 64 | 59 | 59 | 58.5475 | -2.85 (-4.61%) | 46,000 |
| 21 Jun 2005 | INR | 62 | 63.5 | 61.6 | 61.85 | 61.3756 | -0.7 (-1.12%) | 48,745 |
| 20 Jun 2005 | INR | 68.9 | 68.9 | 62.2 | 62.55 | 62.0703 | -4.45 (-6.64%) | 37,980 |
| 17 Jun 2005 | INR | 66 | 67.95 | 62.6 | 67 | 66.4861 | -1.15 (-1.69%) | 84,920 |
| 16 Jun 2005 | INR | 73 | 74.8 | 67.5 | 68.15 | 67.6273 | -3.25 (-4.55%) | 159,965 |
| 15 Jun 2005 | INR | 68.9 | 74.25 | 67 | 71.4 | 70.8524 | +4.4 (+6.57%) | 461,530 |
| 14 Jun 2005 | INR | 61.55 | 68.05 | 61.55 | 67 | 66.4861 | +5.1 (+8.24%) | 261,550 |
| 13 Jun 2005 | INR | 62 | 63.5 | 61.55 | 61.9 | 61.4252 | +0.35 (+0.57%) | 22,375 |
| 10 Jun 2005 | INR | 62.05 | 64.25 | 60.3 | 61.55 | 61.0779 | -0.4 (-0.65%) | 144,195 |
| 9 Jun 2005 | INR | 65.3 | 65.3 | 61 | 61.95 | 61.4749 | -3.3 (-5.06%) | 66,500 |
| 8 Jun 2005 | INR | 67.95 | 68.95 | 63.55 | 65.25 | 64.7496 | -1.65 (-2.47%) | 129,190 |
| 7 Jun 2005 | INR | 68.8 | 71.9 | 66.05 | 66.9 | 66.3869 | +10.6 (+18.83%) | 140,195 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 56.3 | 55.8682 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 56.3 | 55.8682 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 56.1 | 59.85 | 55.9 | 56.3 | 55.8682 | -1.25 (-2.17%) | 64,725 |
| 1 Jun 2005 | INR | 57.6 | 58.2 | 57.5 | 57.55 | 57.1086 | +0.15 (+0.26%) | 15,375 |
| 31 May 2005 | INR | 62 | 62 | 56.9 | 57.4 | 56.9598 | -1.6 (-2.71%) | 29,025 |
| 30 May 2005 | INR | 61 | 61.8 | 57.05 | 59 | 58.5475 | 0.0 (0.0%) | 61,550 |
| 27 May 2005 | INR | 63.9 | 64 | 59 | 59 | 58.5475 | -3.65 (-5.83%) | 95,125 |
