| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2005 | INR | 38.25 | 38.95 | 37.5 | 37.55 | 37.55 | +0.05 (+0.13%) | 28,766 |
| 13 Jun 2005 | INR | 38.35 | 38.35 | 37.05 | 37.5 | 37.5 | -0.25 (-0.66%) | 65,991 |
| 10 Jun 2005 | INR | 37.8 | 39.4 | 37.5 | 37.75 | 37.75 | -0.3 (-0.79%) | 108,991 |
| 9 Jun 2005 | INR | 38.2 | 39 | 37.7 | 38.05 | 38.05 | -1 (-2.56%) | 114,554 |
| 8 Jun 2005 | INR | 38.05 | 39.7 | 37.5 | 39.05 | 39.05 | +0.5 (+1.30%) | 85,988 |
| 7 Jun 2005 | INR | 38.4 | 39 | 38 | 38.55 | 38.55 | +2.8 (+7.83%) | 82,981 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 35.75 | 35.75 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 35.75 | 35.75 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 35.35 | 36.5 | 35.2 | 35.75 | 35.75 | +0.6 (+1.71%) | 44,087 |
| 1 Jun 2005 | INR | 35.9 | 37 | 35 | 35.15 | 35.15 | -0.35 (-0.99%) | 69,786 |
| 31 May 2005 | INR | 35.3 | 38.15 | 35.25 | 35.5 | 35.5 | +0.5 (+1.43%) | 186,216 |
| 30 May 2005 | INR | 35.95 | 35.95 | 34.6 | 35 | 35 | -0.05 (-0.14%) | 70,638 |
| 27 May 2005 | INR | 38.1 | 38.1 | 34.7 | 35.05 | 35.05 | -0.5 (-1.41%) | 111,534 |
| 26 May 2005 | INR | 35.25 | 35.9 | 35 | 35.55 | 35.55 | -0.1 (-0.28%) | 26,281 |
| 25 May 2005 | INR | 35.5 | 35.9 | 35.1 | 35.65 | 35.65 | +0.15 (+0.42%) | 44,633 |
| 24 May 2005 | INR | 35.65 | 36 | 35.4 | 35.5 | 35.5 | -0.35 (-0.98%) | 56,858 |
| 23 May 2005 | INR | 36.9 | 36.9 | 35 | 35.85 | 35.85 | +0.05 (+0.14%) | 32,419 |
| 20 May 2005 | INR | 36.5 | 36.5 | 35.5 | 35.8 | 35.8 | -0.1 (-0.28%) | 73,624 |
| 19 May 2005 | INR | 38 | 38 | 35.7 | 35.9 | 35.9 | +0.15 (+0.42%) | 152,835 |
| 18 May 2005 | INR | 36.85 | 36.9 | 35.25 | 35.75 | 35.75 | -0.1 (-0.28%) | 100,860 |
| 17 May 2005 | INR | 37.45 | 38 | 35.6 | 35.85 | 35.85 | -1.4 (-3.76%) | 100,379 |
| 16 May 2005 | INR | 37.45 | 38 | 36.95 | 37.25 | 37.25 | +1.65 (+4.63%) | 114,281 |
| 13 May 2005 | INR | 35.15 | 37.9 | 35.15 | 35.6 | 35.6 | -1.4 (-3.78%) | 140,297 |
| 12 May 2005 | INR | 37.7 | 37.7 | 36.1 | 37 | 37 | +1 (+2.78%) | 63,365 |
| 11 May 2005 | INR | 38.1 | 38.8 | 35.1 | 36 | 36 | -2.85 (-7.34%) | 126,083 |
| 10 May 2005 | INR | 40.5 | 41.25 | 37.7 | 38.85 | 38.85 | -1.15 (-2.87%) | 83,377 |
| 9 May 2005 | INR | 37.15 | 40.2 | 37.15 | 40 | 40 | +2 (+5.26%) | 104,912 |
| 6 May 2005 | INR | 37.95 | 38.7 | 36.6 | 38 | 38 | +0.55 (+1.47%) | 155,401 |
| 5 May 2005 | INR | 39.25 | 39.5 | 36.95 | 37.45 | 37.45 | -0.85 (-2.22%) | 72,644 |
| 4 May 2005 | INR | 38 | 39.5 | 37.9 | 38.3 | 38.3 | +1 (+2.68%) | 45,933 |
