| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2005 | INR | 35 | 36.95 | 34.91 | 36.11 | 36.11 | -0.02 (-0.06%) | 61,100 |
| 5 Jul 2005 | INR | 36.8 | 36.94 | 36 | 36.13 | 36.13 | -1.06 (-2.85%) | 19,000 |
| 4 Jul 2005 | INR | 37.5 | 38.2 | 37.06 | 37.19 | 37.19 | +0.9 (+2.48%) | 92,400 |
| 1 Jul 2005 | INR | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | 0.0 (0.0%) | 0 |
| 30 Jun 2005 | INR | 34.9 | 36.5 | 34.9 | 36.29 | 36.29 | +1.8 (+5.22%) | 90,400 |
| 29 Jun 2005 | INR | 34.99 | 34.99 | 33.8 | 34.49 | 34.49 | +0.21 (+0.61%) | 120,800 |
| 28 Jun 2005 | INR | 34.5 | 35 | 34.1 | 34.28 | 34.28 | -0.73 (-2.09%) | 815,300 |
| 27 Jun 2005 | INR | 36 | 36 | 35 | 35.01 | 35.01 | -0.54 (-1.52%) | 120,100 |
| 24 Jun 2005 | INR | 35.2 | 36.49 | 35 | 35.55 | 35.55 | +0.24 (+0.68%) | 38,600 |
| 23 Jun 2005 | INR | 36 | 36.1 | 34.5 | 35.31 | 35.31 | -0.23 (-0.65%) | 87,400 |
| 22 Jun 2005 | INR | 36.79 | 36.79 | 35.5 | 35.54 | 35.54 | -0.59 (-1.63%) | 67,200 |
| 21 Jun 2005 | INR | 36 | 36.5 | 35.76 | 36.13 | 36.13 | -0.33 (-0.91%) | 83,000 |
| 20 Jun 2005 | INR | 36.61 | 37.15 | 36 | 36.46 | 36.46 | -0.71 (-1.91%) | 134,200 |
| 17 Jun 2005 | INR | 36.8 | 37.9 | 36.53 | 37.17 | 37.17 | -0.09 (-0.24%) | 113,600 |
| 16 Jun 2005 | INR | 38.33 | 38.8 | 35.51 | 37.26 | 37.26 | -0.87 (-2.28%) | 211,600 |
| 15 Jun 2005 | INR | 38.71 | 39.49 | 37.41 | 38.13 | 38.13 | -0.86 (-2.21%) | 311,500 |
| 14 Jun 2005 | INR | 35.9 | 39.5 | 35.62 | 38.99 | 38.99 | +3.44 (+9.68%) | 602,500 |
| 13 Jun 2005 | INR | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 0.0 (0.0%) | 0 |
| 10 Jun 2005 | INR | 36.78 | 36.78 | 35.09 | 35.55 | 35.55 | -0.95 (-2.60%) | 118,300 |
| 9 Jun 2005 | INR | 36.1 | 36.78 | 35.2 | 36.5 | 36.5 | -0.21 (-0.57%) | 125,100 |
| 8 Jun 2005 | INR | 35.35 | 37.1 | 35 | 36.71 | 36.71 | +1.83 (+5.25%) | 532,600 |
| 7 Jun 2005 | INR | 33.65 | 35.1 | 33.65 | 34.88 | 34.88 | +0.92 (+2.71%) | 205,100 |
| 6 Jun 2005 | INR | 34.25 | 34.45 | 33.73 | 33.96 | 33.96 | +0.85 (+2.57%) | 150,000 |
| 3 Jun 2005 | INR | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 32.9 | 33.35 | 32.9 | 33.11 | 33.11 | 0.0 (0.0%) | 51,000 |
| 1 Jun 2005 | INR | 32.95 | 33.36 | 32.6 | 33.11 | 33.11 | +0.41 (+1.25%) | 78,500 |
| 31 May 2005 | INR | 32.51 | 32.9 | 32.5 | 32.7 | 32.7 | +0.2 (+0.62%) | 150,200 |
| 30 May 2005 | INR | 33.49 | 33.49 | 32.42 | 32.5 | 32.5 | -0.53 (-1.60%) | 270,600 |
| 27 May 2005 | INR | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | 0.0 (0.0%) | 0 |
| 26 May 2005 | INR | 33.79 | 33.79 | 32.8 | 33.03 | 33.03 | -0.48 (-1.43%) | 61,000 |
