| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2005 | INR | 21.45 | 21.7 | 20.5 | 20.55 | 20.55 | -1.15 (-5.30%) | 87,435 |
| 15 Jun 2005 | INR | 20.8 | 22.8 | 20.4 | 21.7 | 21.7 | +1 (+4.83%) | 488,999 |
| 14 Jun 2005 | INR | 21.5 | 21.5 | 20.5 | 20.7 | 20.7 | -0.55 (-2.59%) | 98,782 |
| 13 Jun 2005 | INR | 21.85 | 21.85 | 21.1 | 21.25 | 21.25 | +0.1 (+0.47%) | 196,847 |
| 10 Jun 2005 | INR | 21.2 | 21.7 | 21 | 21.15 | 21.15 | +0.45 (+2.17%) | 333,197 |
| 9 Jun 2005 | INR | 20.7 | 21.4 | 20.2 | 20.7 | 20.7 | +0.55 (+2.73%) | 315,489 |
| 8 Jun 2005 | INR | 20.4 | 20.8 | 20 | 20.15 | 20.15 | -0.1 (-0.49%) | 103,280 |
| 7 Jun 2005 | INR | 20.3 | 20.75 | 20.05 | 20.25 | 20.25 | +0.65 (+3.32%) | 79,635 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 19.6 | 19.6 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 19.6 | 19.6 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 20.1 | 20.5 | 19.6 | 19.6 | 19.6 | -0.65 (-3.21%) | 85,429 |
| 1 Jun 2005 | INR | 19.7 | 20.8 | 19.5 | 20.25 | 20.25 | +0.85 (+4.38%) | 227,202 |
| 31 May 2005 | INR | 19.5 | 19.7 | 19.3 | 19.4 | 19.4 | +0.05 (+0.26%) | 125,920 |
| 30 May 2005 | INR | 19.4 | 19.5 | 19.15 | 19.35 | 19.35 | +0.05 (+0.26%) | 97,510 |
| 27 May 2005 | INR | 19.9 | 20 | 19.25 | 19.3 | 19.3 | -0.7 (-3.50%) | 74,877 |
| 26 May 2005 | INR | 21.35 | 21.35 | 19.35 | 20 | 20 | -0.55 (-2.68%) | 257,687 |
| 25 May 2005 | INR | 20 | 20.8 | 19.9 | 20.55 | 20.55 | +0.65 (+3.27%) | 176,465 |
| 24 May 2005 | INR | 19.8 | 20.15 | 19.35 | 19.9 | 19.9 | +0.25 (+1.27%) | 64,130 |
| 23 May 2005 | INR | 19.5 | 19.85 | 19.1 | 19.65 | 19.65 | +0.25 (+1.29%) | 63,363 |
| 20 May 2005 | INR | 19.5 | 19.55 | 19.2 | 19.4 | 19.4 | +0.35 (+1.84%) | 41,691 |
| 19 May 2005 | INR | 19.75 | 19.9 | 19 | 19.05 | 19.05 | +0.1 (+0.53%) | 119,253 |
| 18 May 2005 | INR | 19.9 | 19.9 | 18.6 | 18.95 | 18.95 | -0.4 (-2.07%) | 111,411 |
| 17 May 2005 | INR | 20.5 | 20.7 | 19.25 | 19.35 | 19.35 | -0.85 (-4.21%) | 99,438 |
| 16 May 2005 | INR | 20.4 | 21.5 | 20.1 | 20.2 | 20.2 | +0.3 (+1.51%) | 217,412 |
| 13 May 2005 | INR | 19.2 | 20.5 | 18.6 | 19.9 | 19.9 | +1.6 (+8.74%) | 470,846 |
| 12 May 2005 | INR | 17.1 | 18.5 | 17 | 18.3 | 18.3 | +1.05 (+6.09%) | 197,951 |
| 11 May 2005 | INR | 17.95 | 17.95 | 16.9 | 17.25 | 17.25 | 0.0 (0.0%) | 15,620 |
| 10 May 2005 | INR | 17 | 17.45 | 17 | 17.25 | 17.25 | +0.3 (+1.77%) | 39,301 |
| 9 May 2005 | INR | 18.25 | 18.25 | 16.7 | 16.95 | 16.95 | -0.2 (-1.17%) | 33,377 |
| 6 May 2005 | INR | 17.9 | 17.9 | 16.55 | 17.15 | 17.15 | -0.3 (-1.72%) | 30,128 |
