| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2005 | INR | 68.95 | 68.95 | 64.05 | 64.7 | 12.94 | -3.2 (-4.71%) | 38,415 |
| 16 Jun 2005 | INR | 71 | 71 | 67.8 | 67.9 | 13.58 | -3.2 (-4.50%) | 44,675 |
| 15 Jun 2005 | INR | 67.95 | 72.9 | 66.85 | 71.1 | 14.22 | +3.1 (+4.56%) | 362,915 |
| 14 Jun 2005 | INR | 68 | 68.55 | 66.1 | 68 | 13.6 | +1 (+1.49%) | 32,175 |
| 13 Jun 2005 | INR | 70 | 70 | 67 | 67 | 13.4 | -1.2 (-1.76%) | 32,465 |
| 10 Jun 2005 | INR | 67 | 71.95 | 66.3 | 68.2 | 13.64 | +1.05 (+1.56%) | 88,955 |
| 9 Jun 2005 | INR | 66.8 | 68 | 66.55 | 67.15 | 13.43 | -0.95 (-1.40%) | 22,675 |
| 8 Jun 2005 | INR | 66.05 | 69 | 66.05 | 68.1 | 13.62 | -0.1 (-0.15%) | 37,105 |
| 7 Jun 2005 | INR | 69.5 | 69.5 | 67.7 | 68.2 | 13.64 | +3.65 (+5.65%) | 43,975 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 64.55 | 12.91 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 64.55 | 12.91 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 66 | 67 | 64.55 | 64.55 | 12.91 | -1.45 (-2.20%) | 18,755 |
| 1 Jun 2005 | INR | 67.35 | 67.5 | 65.5 | 66 | 13.2 | 0.0 (0.0%) | 14,810 |
| 31 May 2005 | INR | 64.5 | 66.35 | 64.45 | 66 | 13.2 | -0.3 (-0.45%) | 16,575 |
| 30 May 2005 | INR | 69.8 | 69.8 | 66.1 | 66.3 | 13.26 | +0.2 (+0.30%) | 66,600 |
| 27 May 2005 | INR | 69.5 | 70.25 | 65.55 | 66.1 | 13.22 | -4.05 (-5.77%) | 69,660 |
| 26 May 2005 | INR | 67.8 | 72.4 | 64 | 70.15 | 14.03 | +2.95 (+4.39%) | 734,770 |
| 25 May 2005 | INR | 66 | 68.75 | 66 | 67.2 | 13.44 | +0.7 (+1.05%) | 41,650 |
| 24 May 2005 | INR | 71 | 71.85 | 66 | 66.5 | 13.3 | -2.85 (-4.11%) | 111,825 |
| 23 May 2005 | INR | 69 | 72 | 64.9 | 69.35 | 13.87 | +6.15 (+9.73%) | 256,195 |
| 20 May 2005 | INR | 63.25 | 64 | 63.15 | 63.2 | 12.64 | -0.45 (-0.71%) | 34,205 |
| 19 May 2005 | INR | 64.5 | 64.5 | 63.3 | 63.65 | 12.73 | +0.3 (+0.47%) | 30,990 |
| 18 May 2005 | INR | 63.3 | 65 | 63.15 | 63.35 | 12.67 | -0.7 (-1.09%) | 67,930 |
| 17 May 2005 | INR | 65 | 67 | 63.5 | 64.05 | 12.81 | -0.35 (-0.54%) | 111,850 |
| 16 May 2005 | INR | 63 | 69 | 61 | 64.4 | 12.88 | +1.95 (+3.12%) | 176,715 |
| 13 May 2005 | INR | 60.1 | 63.9 | 60.1 | 62.45 | 12.49 | +0.15 (+0.24%) | 66,900 |
| 12 May 2005 | INR | 61 | 64.8 | 61 | 62.3 | 12.46 | +2.35 (+3.92%) | 238,525 |
| 11 May 2005 | INR | 53 | 61 | 53 | 59.95 | 11.99 | +7.05 (+13.33%) | 146,540 |
| 10 May 2005 | INR | 52.65 | 54.45 | 52.65 | 52.9 | 10.58 | +1.1 (+2.12%) | 19,570 |
| 9 May 2005 | INR | 51.4 | 55.1 | 51.2 | 51.8 | 10.36 | +0.8 (+1.57%) | 53,230 |
