| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2005 | INR | 48.25 | 48.25 | 47.35 | 47.45 | 47.45 | -0.4 (-0.84%) | 128,233 |
| 16 Jun 2005 | INR | 50 | 50 | 47.7 | 47.85 | 47.85 | -1.7 (-3.43%) | 332,115 |
| 15 Jun 2005 | INR | 47.55 | 50 | 47.5 | 49.55 | 49.55 | +1.9 (+3.99%) | 572,787 |
| 14 Jun 2005 | INR | 48 | 48.4 | 47.55 | 47.65 | 47.65 | -0.15 (-0.31%) | 113,439 |
| 13 Jun 2005 | INR | 48.6 | 48.7 | 47.3 | 47.8 | 47.8 | -0.35 (-0.73%) | 155,591 |
| 10 Jun 2005 | INR | 49.05 | 49.75 | 48 | 48.15 | 48.15 | -1.2 (-2.43%) | 211,454 |
| 9 Jun 2005 | INR | 49.9 | 50 | 49.1 | 49.35 | 49.35 | -0.2 (-0.40%) | 223,634 |
| 8 Jun 2005 | INR | 50.45 | 50.7 | 49.3 | 49.55 | 49.55 | -0.4 (-0.80%) | 330,911 |
| 7 Jun 2005 | INR | 51.5 | 51.5 | 49.65 | 49.95 | 49.95 | +2.6 (+5.49%) | 492,725 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 47.35 | 47.35 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 47.35 | 47.35 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 47.45 | 48 | 47.15 | 47.35 | 47.35 | -0.05 (-0.11%) | 114,377 |
| 1 Jun 2005 | INR | 47.85 | 47.85 | 47.2 | 47.4 | 47.4 | +0.2 (+0.42%) | 113,597 |
| 31 May 2005 | INR | 47.5 | 47.55 | 47.15 | 47.2 | 47.2 | 0.0 (0.0%) | 102,703 |
| 30 May 2005 | INR | 47.1 | 47.9 | 47.1 | 47.2 | 47.2 | 0.0 (0.0%) | 153,726 |
| 27 May 2005 | INR | 47.05 | 48.25 | 46.75 | 47.2 | 47.2 | -0.45 (-0.94%) | 358,103 |
| 26 May 2005 | INR | 48.4 | 48.45 | 47.5 | 47.65 | 47.65 | -0.45 (-0.94%) | 150,235 |
| 25 May 2005 | INR | 48.5 | 49.4 | 48 | 48.1 | 48.1 | +0.5 (+1.05%) | 287,607 |
| 24 May 2005 | INR | 48.25 | 48.7 | 47.5 | 47.6 | 47.6 | -0.05 (-0.10%) | 278,878 |
| 23 May 2005 | INR | 47.4 | 47.85 | 46.6 | 47.65 | 47.65 | +1.05 (+2.25%) | 251,332 |
| 20 May 2005 | INR | 46.9 | 47 | 46.45 | 46.6 | 46.6 | +0.2 (+0.43%) | 91,991 |
| 19 May 2005 | INR | 46.7 | 47.45 | 46.25 | 46.4 | 46.4 | 0.0 (0.0%) | 110,434 |
| 18 May 2005 | INR | 46.5 | 46.9 | 46.2 | 46.4 | 46.4 | -0.35 (-0.75%) | 78,836 |
| 17 May 2005 | INR | 48 | 48 | 46.55 | 46.75 | 46.75 | -0.65 (-1.37%) | 97,105 |
| 16 May 2005 | INR | 47.9 | 48 | 47.35 | 47.4 | 47.4 | +0.05 (+0.11%) | 132,219 |
| 13 May 2005 | INR | 47 | 47.9 | 46.5 | 47.35 | 47.35 | +0.35 (+0.74%) | 192,264 |
| 12 May 2005 | INR | 46.8 | 47.2 | 46.4 | 47 | 47 | +0.5 (+1.08%) | 127,520 |
| 11 May 2005 | INR | 47 | 47.5 | 46.2 | 46.5 | 46.5 | -0.8 (-1.69%) | 137,328 |
| 10 May 2005 | INR | 48 | 48 | 47.05 | 47.3 | 47.3 | -0.25 (-0.53%) | 194,589 |
| 9 May 2005 | INR | 46.5 | 48.1 | 46 | 47.55 | 47.55 | +1.15 (+2.48%) | 298,767 |
