| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2005 | INR | 16 | 16.25 | 15.5 | 15.5 | 15.5 | -0.4 (-2.52%) | 491,753 |
| 15 Jun 2005 | INR | 15.9 | 16.45 | 15.6 | 15.9 | 15.9 | +0.15 (+0.95%) | 1,047,018 |
| 14 Jun 2005 | INR | 15.95 | 16.2 | 15.7 | 15.75 | 15.75 | -0.1 (-0.63%) | 339,504 |
| 13 Jun 2005 | INR | 15.95 | 16 | 15.7 | 15.85 | 15.85 | +0.15 (+0.96%) | 224,909 |
| 10 Jun 2005 | INR | 16.2 | 16.3 | 15.5 | 15.7 | 15.7 | -0.35 (-2.18%) | 494,439 |
| 9 Jun 2005 | INR | 16.35 | 16.45 | 16 | 16.05 | 16.05 | -0.1 (-0.62%) | 530,789 |
| 8 Jun 2005 | INR | 16.4 | 16.45 | 16.1 | 16.15 | 16.15 | -0.1 (-0.62%) | 405,862 |
| 7 Jun 2005 | INR | 16.5 | 16.6 | 16.2 | 16.25 | 16.25 | +1 (+6.56%) | 703,437 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 15.25 | 15.25 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 15.25 | 15.25 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 15.75 | 15.9 | 15.15 | 15.25 | 15.25 | -0.25 (-1.61%) | 375,508 |
| 1 Jun 2005 | INR | 14.9 | 15.65 | 14.9 | 15.5 | 15.5 | +0.31 (+2.04%) | 248,430 |
| 31 May 2005 | INR | 15 | 15.39 | 14.9 | 15.19 | 15.19 | +0.03 (+0.20%) | 169,866 |
| 30 May 2005 | INR | 15.11 | 15.6 | 15.1 | 15.16 | 15.16 | -0.23 (-1.49%) | 200,702 |
| 27 May 2005 | INR | 15.65 | 15.67 | 15.31 | 15.39 | 15.39 | -0.17 (-1.09%) | 276,009 |
| 26 May 2005 | INR | 15.94 | 16 | 15.5 | 15.56 | 15.56 | -0.36 (-2.26%) | 347,607 |
| 25 May 2005 | INR | 16 | 16.2 | 15.8 | 15.92 | 15.92 | -0.09 (-0.56%) | 386,055 |
| 24 May 2005 | INR | 16 | 16.7 | 15.9 | 16.01 | 16.01 | +0.11 (+0.69%) | 791,595 |
| 23 May 2005 | INR | 15.8 | 16.25 | 15.7 | 15.9 | 15.9 | +0.37 (+2.38%) | 700,169 |
| 20 May 2005 | INR | 15.89 | 15.89 | 15.46 | 15.53 | 15.53 | -0.26 (-1.65%) | 320,587 |
| 19 May 2005 | INR | 15.95 | 16.21 | 15.56 | 15.79 | 15.79 | +0.28 (+1.81%) | 769,401 |
| 18 May 2005 | INR | 15.5 | 15.75 | 15.26 | 15.51 | 15.51 | -0.07 (-0.45%) | 414,799 |
| 17 May 2005 | INR | 16.35 | 16.64 | 15.51 | 15.58 | 15.58 | -0.78 (-4.77%) | 800,680 |
| 16 May 2005 | INR | 15.5 | 16.5 | 15.5 | 16.36 | 16.36 | +0.99 (+6.44%) | 1,694,088 |
| 13 May 2005 | INR | 15.5 | 15.68 | 15.29 | 15.37 | 15.37 | -0.02 (-0.13%) | 305,294 |
| 12 May 2005 | INR | 15.7 | 15.88 | 15.3 | 15.39 | 15.39 | -0.02 (-0.13%) | 361,769 |
| 11 May 2005 | INR | 15.92 | 15.94 | 15.1 | 15.41 | 15.41 | -0.36 (-2.28%) | 333,859 |
| 10 May 2005 | INR | 16.1 | 16.25 | 15.65 | 15.77 | 15.77 | -0.18 (-1.13%) | 663,475 |
| 9 May 2005 | INR | 15.59 | 16.24 | 15.5 | 15.95 | 15.95 | +0.52 (+3.37%) | 768,288 |
| 6 May 2005 | INR | 15.15 | 15.9 | 15.01 | 15.43 | 15.43 | +0.32 (+2.12%) | 572,285 |
