| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2005 | INR | 55.65 | 58.7 | 55.65 | 56.6 | 56.6 | +1.2 (+2.17%) | 257,763 |
| 13 Jun 2005 | INR | 54.55 | 56.1 | 54.5 | 55.4 | 55.4 | +0.4 (+0.73%) | 90,834 |
| 10 Jun 2005 | INR | 54.8 | 55.75 | 54.5 | 55 | 55 | -0.05 (-0.09%) | 47,573 |
| 9 Jun 2005 | INR | 55.75 | 56.25 | 54.65 | 55.05 | 55.05 | +0.15 (+0.27%) | 146,828 |
| 8 Jun 2005 | INR | 55.95 | 56 | 54.7 | 54.9 | 54.9 | -0.65 (-1.17%) | 113,561 |
| 7 Jun 2005 | INR | 57 | 57 | 55 | 55.55 | 55.55 | -0.7 (-1.24%) | 1,210,823 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 56.25 | 56.25 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 56.25 | 56.25 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 57.5 | 58 | 56.1 | 56.25 | 56.25 | -0.7 (-1.23%) | 147,466 |
| 1 Jun 2005 | INR | 56.5 | 57.2 | 56.4 | 56.95 | 56.95 | +0.15 (+0.26%) | 56,719 |
| 31 May 2005 | INR | 56 | 57.15 | 55.65 | 56.8 | 56.8 | +0.8 (+1.43%) | 57,335 |
| 30 May 2005 | INR | 56.9 | 57.35 | 55.65 | 56 | 56 | -0.6 (-1.06%) | 106,726 |
| 27 May 2005 | INR | 57.7 | 58 | 55.85 | 56.6 | 56.6 | -0.4 (-0.70%) | 192,453 |
| 26 May 2005 | INR | 57.5 | 57.8 | 56.6 | 57 | 57 | 0.0 (0.0%) | 81,602 |
| 25 May 2005 | INR | 57.55 | 58.25 | 56.1 | 57 | 57 | -0.35 (-0.61%) | 372,154 |
| 24 May 2005 | INR | 58 | 58.2 | 57 | 57.35 | 57.35 | -0.4 (-0.69%) | 116,395 |
| 23 May 2005 | INR | 59.1 | 59.1 | 56.9 | 57.75 | 57.75 | -0.65 (-1.11%) | 150,320 |
| 20 May 2005 | INR | 60.1 | 60.5 | 57.95 | 58.4 | 58.4 | -1.05 (-1.77%) | 161,952 |
| 19 May 2005 | INR | 61 | 61.9 | 59 | 59.45 | 59.45 | +1.55 (+2.68%) | 340,882 |
| 18 May 2005 | INR | 59.25 | 59.25 | 57.5 | 57.9 | 57.9 | -1.25 (-2.11%) | 215,890 |
| 17 May 2005 | INR | 61 | 61 | 59 | 59.15 | 59.15 | -0.95 (-1.58%) | 143,376 |
| 16 May 2005 | INR | 61 | 61.9 | 59.25 | 60.1 | 60.1 | +1.4 (+2.39%) | 374,059 |
| 13 May 2005 | INR | 58.85 | 59.8 | 57.5 | 58.7 | 58.7 | +0.65 (+1.12%) | 132,054 |
| 12 May 2005 | INR | 59 | 59.1 | 57.5 | 58.05 | 58.05 | -0.4 (-0.68%) | 118,231 |
| 11 May 2005 | INR | 59.65 | 61.5 | 57.1 | 58.45 | 58.45 | -0.65 (-1.10%) | 243,607 |
| 10 May 2005 | INR | 57.9 | 60 | 57.9 | 59.1 | 59.1 | +1.35 (+2.34%) | 256,725 |
| 9 May 2005 | INR | 58 | 58.25 | 57.3 | 57.75 | 57.75 | -0.05 (-0.09%) | 130,807 |
| 6 May 2005 | INR | 57.65 | 58.45 | 57.25 | 57.8 | 57.8 | -0.35 (-0.60%) | 907,836 |
| 5 May 2005 | INR | 56.75 | 59.25 | 56.5 | 58.15 | 58.15 | +1.65 (+2.92%) | 692,271 |
| 4 May 2005 | INR | 56 | 57 | 56 | 56.5 | 56.5 | +0.75 (+1.35%) | 188,821 |
