| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2005 | INR | 41.6 | 41.6 | 39.65 | 40.1 | 40.1 | -1.4 (-3.37%) | 9,891 |
| 12 Jul 2005 | INR | 42.95 | 42.95 | 40.5 | 41.5 | 41.5 | +1 (+2.47%) | 9,362 |
| 11 Jul 2005 | INR | 41.8 | 41.95 | 40.3 | 40.5 | 40.5 | +0.2 (+0.50%) | 20,849 |
| 8 Jul 2005 | INR | 38.5 | 42 | 38.5 | 40.3 | 40.3 | -0.15 (-0.37%) | 13,300 |
| 7 Jul 2005 | INR | 42.4 | 42.4 | 39.6 | 40.45 | 40.45 | -0.8 (-1.94%) | 15,814 |
| 6 Jul 2005 | INR | 41 | 44.35 | 40.25 | 41.25 | 41.25 | -0.95 (-2.25%) | 19,554 |
| 5 Jul 2005 | INR | 42 | 44.15 | 42 | 42.2 | 42.2 | -0.5 (-1.17%) | 34,473 |
| 4 Jul 2005 | INR | 42.7 | 42.7 | 42 | 42.7 | 42.7 | +2.7 (+6.75%) | 58,532 |
| 1 Jul 2005 | INR | 39.75 | 40.8 | 38.4 | 40 | 40 | +0.3 (+0.76%) | 14,665 |
| 30 Jun 2005 | INR | 40.25 | 40.25 | 37.1 | 39.7 | 39.7 | +1.4 (+3.66%) | 28,720 |
| 29 Jun 2005 | INR | 38.2 | 38.3 | 38.2 | 38.3 | 38.3 | +1.8 (+4.93%) | 1,233 |
| 28 Jun 2005 | INR | 38.5 | 38.5 | 36.35 | 36.5 | 36.5 | -1.3 (-3.44%) | 2,220 |
| 27 Jun 2005 | INR | 40.8 | 40.95 | 37.6 | 37.8 | 37.8 | -1.45 (-3.69%) | 9,161 |
| 24 Jun 2005 | INR | 38.8 | 39.25 | 38.05 | 39.25 | 39.25 | +1.9 (+5.09%) | 8,792 |
| 23 Jun 2005 | INR | 39.8 | 39.85 | 37.25 | 37.35 | 37.35 | -0.65 (-1.71%) | 1,527 |
| 22 Jun 2005 | INR | 37.5 | 38.85 | 36.45 | 38 | 38 | +1 (+2.70%) | 4,130 |
| 21 Jun 2005 | INR | 37.5 | 37.5 | 36.2 | 37 | 37 | 0.0 (0.0%) | 1,406 |
| 20 Jun 2005 | INR | 36.5 | 37 | 36.2 | 37 | 37 | -0.05 (-0.13%) | 1,619 |
| 17 Jun 2005 | INR | 40.45 | 40.45 | 37 | 37.05 | 37.05 | -1.9 (-4.88%) | 3,071 |
| 16 Jun 2005 | INR | 41.5 | 41.5 | 38.3 | 38.95 | 38.95 | -1.2 (-2.99%) | 8,966 |
| 15 Jun 2005 | INR | 39.9 | 42.45 | 39.45 | 40.15 | 40.15 | -0.95 (-2.31%) | 45,490 |
| 14 Jun 2005 | INR | 43.25 | 43.5 | 41.1 | 41.1 | 41.1 | -2.15 (-4.97%) | 7,840 |
| 13 Jun 2005 | INR | 47.8 | 47.8 | 43.25 | 43.25 | 43.25 | -2.25 (-4.95%) | 40,973 |
| 10 Jun 2005 | INR | 45.5 | 45.5 | 45.5 | 45.5 | 45.5 | +4.15 (+10.04%) | 4,514 |
| 9 Jun 2005 | INR | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | +2 (+5.08%) | 1,323 |
| 8 Jun 2005 | INR | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | +1.9 (+5.07%) | 795 |
| 7 Jun 2005 | INR | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | +1.8 (+5.05%) | 1,218 |
| 6 Jun 2005 | INR | 35.65 | 35.65 | 35.05 | 35.65 | 35.65 | +1.65 (+4.85%) | 54,923 |
| 4 Jun 2005 | INR | 35.9 | 35.9 | 33.7 | 34 | 34 | 0.0 (0.0%) | 1,395 |
| 3 Jun 2005 | INR | 33.9 | 34.9 | 31.95 | 34 | 34 | +0.8 (+2.41%) | 6,404 |
