| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2005 | INR | 27.65 | 27.75 | 27.1 | 27.2 | 27.2 | -0.35 (-1.27%) | 520,338 |
| 11 Jul 2005 | INR | 27.4 | 27.95 | 27.4 | 27.55 | 27.55 | 0.0 (0.0%) | 493,767 |
| 8 Jul 2005 | INR | 28 | 28 | 27.45 | 27.55 | 27.55 | -0.05 (-0.18%) | 545,271 |
| 7 Jul 2005 | INR | 28.35 | 28.35 | 27.4 | 27.6 | 27.6 | -0.5 (-1.78%) | 1,132,560 |
| 6 Jul 2005 | INR | 27.4 | 28.4 | 27.15 | 28.1 | 28.1 | +0.7 (+2.55%) | 1,294,077 |
| 5 Jul 2005 | INR | 27.45 | 27.85 | 27.3 | 27.4 | 27.4 | +0.05 (+0.18%) | 616,650 |
| 4 Jul 2005 | INR | 27.4 | 27.65 | 27.2 | 27.35 | 27.35 | +0.05 (+0.18%) | 454,025 |
| 1 Jul 2005 | INR | 27 | 27.6 | 26.85 | 27.3 | 27.3 | +0.4 (+1.49%) | 592,344 |
| 30 Jun 2005 | INR | 27.1 | 27.3 | 26.8 | 26.9 | 26.9 | -0.15 (-0.55%) | 326,684 |
| 29 Jun 2005 | INR | 27.1 | 27.2 | 26.8 | 27.05 | 27.05 | -0.1 (-0.37%) | 313,174 |
| 28 Jun 2005 | INR | 27.25 | 27.9 | 27 | 27.15 | 27.15 | -0.05 (-0.18%) | 475,658 |
| 27 Jun 2005 | INR | 28.1 | 28.1 | 27.05 | 27.2 | 27.2 | -0.8 (-2.86%) | 572,577 |
| 24 Jun 2005 | INR | 28.6 | 28.6 | 27.85 | 28 | 28 | -0.45 (-1.58%) | 830,833 |
| 23 Jun 2005 | INR | 27.4 | 28.45 | 27.05 | 28.45 | 28.45 | +1.35 (+4.98%) | 2,221,055 |
| 22 Jun 2005 | INR | 27.1 | 27.6 | 26.5 | 27.1 | 27.1 | -0.1 (-0.37%) | 1,593,757 |
| 21 Jun 2005 | INR | 27.45 | 27.75 | 27.15 | 27.2 | 27.2 | -0.3 (-1.09%) | 482,463 |
| 20 Jun 2005 | INR | 28.4 | 28.4 | 27.4 | 27.5 | 27.5 | -0.3 (-1.08%) | 391,029 |
| 17 Jun 2005 | INR | 27.95 | 28 | 27.5 | 27.8 | 27.8 | +0.05 (+0.18%) | 478,603 |
| 16 Jun 2005 | INR | 28.05 | 28.7 | 27.75 | 27.75 | 27.75 | -0.8 (-2.80%) | 695,450 |
| 15 Jun 2005 | INR | 28.6 | 29.4 | 28.55 | 28.55 | 28.55 | -0.05 (-0.17%) | 1,006,612 |
| 14 Jun 2005 | INR | 28.8 | 29.2 | 28.5 | 28.6 | 28.6 | 0.0 (0.0%) | 645,204 |
| 13 Jun 2005 | INR | 28.75 | 29.3 | 28.6 | 28.6 | 28.6 | -0.15 (-0.52%) | 418,198 |
| 10 Jun 2005 | INR | 29.9 | 29.9 | 28.5 | 28.75 | 28.75 | -0.4 (-1.37%) | 1,333,992 |
| 9 Jun 2005 | INR | 29.9 | 29.95 | 29 | 29.15 | 29.15 | -0.4 (-1.35%) | 731,896 |
| 8 Jun 2005 | INR | 29.5 | 30.1 | 29.4 | 29.55 | 29.55 | +0.55 (+1.90%) | 1,880,473 |
| 7 Jun 2005 | INR | 29 | 29.2 | 28.15 | 29 | 29 | +0.85 (+3.02%) | 1,361,196 |
| 6 Jun 2005 | INR | 27.9 | 28.35 | 27.8 | 28.15 | 28.15 | +0.3 (+1.08%) | 1,536,252 |
| 4 Jun 2005 | INR | 27.9 | 27.95 | 27.6 | 27.85 | 27.85 | +0.2 (+0.72%) | 203,589 |
| 3 Jun 2005 | INR | 27.65 | 27.85 | 27.55 | 27.65 | 27.65 | -0.05 (-0.18%) | 402,444 |
| 2 Jun 2005 | INR | 27.7 | 28 | 27.4 | 27.7 | 27.7 | +0.1 (+0.36%) | 588,342 |
