| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2005 | INR | 23 | 23.6 | 22.6 | 23 | 23 | -0.2 (-0.86%) | 82,286 |
| 15 Jun 2005 | INR | 23.35 | 23.6 | 23.05 | 23.2 | 23.2 | -0.2 (-0.85%) | 83,539 |
| 14 Jun 2005 | INR | 24 | 24 | 23 | 23.4 | 23.4 | 0.0 (0.0%) | 63,738 |
| 13 Jun 2005 | INR | 23.95 | 23.95 | 23.4 | 23.4 | 23.4 | -0.4 (-1.68%) | 86,893 |
| 10 Jun 2005 | INR | 24.5 | 24.55 | 20.7 | 23.8 | 23.8 | -0.2 (-0.83%) | 123,657 |
| 9 Jun 2005 | INR | 23.65 | 24.3 | 23.5 | 24 | 24 | +0.35 (+1.48%) | 123,582 |
| 8 Jun 2005 | INR | 23.25 | 24 | 23.2 | 23.65 | 23.65 | +0.25 (+1.07%) | 115,588 |
| 7 Jun 2005 | INR | 23 | 24 | 22.85 | 23.4 | 23.4 | +0.45 (+1.96%) | 73,443 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 22.95 | 22.95 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 22.95 | 22.95 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 23.5 | 23.65 | 22.8 | 22.95 | 22.95 | -0.15 (-0.65%) | 74,217 |
| 1 Jun 2005 | INR | 23.5 | 23.65 | 23.05 | 23.1 | 23.1 | -0.05 (-0.22%) | 42,941 |
| 31 May 2005 | INR | 23 | 23.35 | 22.6 | 23.15 | 23.15 | +0.05 (+0.22%) | 88,249 |
| 30 May 2005 | INR | 23.95 | 24.35 | 23.05 | 23.1 | 23.1 | -0.6 (-2.53%) | 78,604 |
| 27 May 2005 | INR | 24.1 | 24.25 | 23.25 | 23.7 | 23.7 | -0.3 (-1.25%) | 287,743 |
| 26 May 2005 | INR | 24.95 | 25 | 23.8 | 24 | 24 | -0.8 (-3.23%) | 139,135 |
| 25 May 2005 | INR | 25.15 | 25.75 | 24.3 | 24.8 | 24.8 | -0.05 (-0.20%) | 308,608 |
| 24 May 2005 | INR | 26 | 26.4 | 24.6 | 24.85 | 24.85 | -1 (-3.87%) | 476,806 |
| 23 May 2005 | INR | 25 | 26.1 | 24.6 | 25.85 | 25.85 | +1.4 (+5.73%) | 826,469 |
| 20 May 2005 | INR | 23.3 | 25.8 | 23.05 | 24.45 | 24.45 | +1.4 (+6.07%) | 1,479,315 |
| 19 May 2005 | INR | 22.75 | 23.4 | 22.6 | 23.05 | 23.05 | +0.25 (+1.10%) | 152,779 |
| 18 May 2005 | INR | 22.5 | 22.9 | 22.25 | 22.8 | 22.8 | +0.05 (+0.22%) | 137,666 |
| 17 May 2005 | INR | 22.7 | 23.35 | 22.15 | 22.75 | 22.75 | +0.05 (+0.22%) | 385,307 |
| 16 May 2005 | INR | 21.85 | 22.8 | 21.5 | 22.7 | 22.7 | +1.1 (+5.09%) | 388,060 |
| 13 May 2005 | INR | 20.35 | 21.95 | 20.35 | 21.6 | 21.6 | +1.35 (+6.67%) | 327,756 |
| 12 May 2005 | INR | 20.4 | 20.5 | 20.15 | 20.25 | 20.25 | +0.1 (+0.50%) | 59,315 |
| 11 May 2005 | INR | 20.15 | 20.3 | 20.1 | 20.15 | 20.15 | -0.2 (-0.98%) | 27,612 |
| 10 May 2005 | INR | 20.15 | 20.5 | 20 | 20.35 | 20.35 | +0.25 (+1.24%) | 71,085 |
| 9 May 2005 | INR | 20.05 | 20.15 | 19.95 | 20.1 | 20.1 | +0.25 (+1.26%) | 48,377 |
| 6 May 2005 | INR | 20.35 | 20.5 | 19.75 | 19.85 | 19.85 | -0.5 (-2.46%) | 70,022 |
