| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2005 | INR | 42.4 | 46.75 | 39.05 | 46 | 46 | +3.7 (+8.75%) | 95,048 |
| 27 Jun 2005 | INR | 43.95 | 46.3 | 42.15 | 42.3 | 42.3 | +0.2 (+0.48%) | 27,753 |
| 24 Jun 2005 | INR | 39 | 42.1 | 38.5 | 42.1 | 42.1 | +3.8 (+9.92%) | 11,919 |
| 23 Jun 2005 | INR | 37.1 | 41 | 37.1 | 38.3 | 38.3 | -1.65 (-4.13%) | 3,980 |
| 22 Jun 2005 | INR | 37.2 | 40.5 | 37.2 | 39.95 | 39.95 | -0.55 (-1.36%) | 8,800 |
| 21 Jun 2005 | INR | 40.9 | 41 | 39.05 | 40.5 | 40.5 | +0.85 (+2.14%) | 4,329 |
| 20 Jun 2005 | INR | 40.05 | 40.05 | 39.25 | 39.65 | 39.65 | -1.6 (-3.88%) | 6,847 |
| 17 Jun 2005 | INR | 44.7 | 44.7 | 39 | 41.25 | 41.25 | -0.4 (-0.96%) | 10,033 |
| 16 Jun 2005 | INR | 45 | 46 | 40.65 | 41.65 | 41.65 | -1.85 (-4.25%) | 13,315 |
| 15 Jun 2005 | INR | 45.9 | 45.95 | 42.9 | 43.5 | 43.5 | +1.7 (+4.07%) | 23,606 |
| 14 Jun 2005 | INR | 38.5 | 41.8 | 38.25 | 41.8 | 41.8 | +3.8 (+10%) | 19,876 |
| 13 Jun 2005 | INR | 36.55 | 38.8 | 36.55 | 38 | 38 | -1 (-2.56%) | 5,723 |
| 10 Jun 2005 | INR | 39 | 40.5 | 37.2 | 39 | 39 | -0.25 (-0.64%) | 15,736 |
| 9 Jun 2005 | INR | 39.25 | 39.5 | 38.4 | 39.25 | 39.25 | +0.95 (+2.48%) | 5,083 |
| 8 Jun 2005 | INR | 41 | 41.3 | 36.85 | 38.3 | 38.3 | -2.05 (-5.08%) | 20,283 |
| 7 Jun 2005 | INR | 41.5 | 41.5 | 39 | 40.35 | 40.35 | +2.65 (+7.03%) | 17,114 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 37.7 | 37.7 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 37.7 | 37.7 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 42.15 | 42.15 | 36.2 | 37.7 | 37.7 | -0.65 (-1.69%) | 61,474 |
| 1 Jun 2005 | INR | 36.1 | 38.35 | 36.1 | 38.35 | 38.35 | +3.45 (+9.89%) | 7,601 |
| 31 May 2005 | INR | 32.7 | 34.9 | 32.5 | 34.9 | 34.9 | +3.15 (+9.92%) | 24,561 |
| 30 May 2005 | INR | 32 | 32 | 30.6 | 31.75 | 31.75 | +1.75 (+5.83%) | 23,669 |
| 27 May 2005 | INR | 28.2 | 31.25 | 28.2 | 30 | 30 | +0.2 (+0.67%) | 11,055 |
| 26 May 2005 | INR | 30.25 | 30.8 | 29.5 | 29.8 | 29.8 | -0.45 (-1.49%) | 5,225 |
| 25 May 2005 | INR | 31 | 32 | 30.25 | 30.25 | 30.25 | -0.1 (-0.33%) | 5,150 |
| 24 May 2005 | INR | 33.5 | 33.5 | 29.75 | 30.35 | 30.35 | -0.7 (-2.25%) | 17,916 |
| 23 May 2005 | INR | 31 | 32 | 30.15 | 31.05 | 31.05 | -0.35 (-1.11%) | 9,832 |
| 20 May 2005 | INR | 32 | 32.85 | 29.55 | 31.4 | 31.4 | +0.05 (+0.16%) | 8,611 |
| 19 May 2005 | INR | 33.6 | 33.6 | 30.4 | 31.35 | 31.35 | +0.2 (+0.64%) | 21,040 |
| 18 May 2005 | INR | 28 | 31.15 | 28 | 31.15 | 31.15 | +2.8 (+9.88%) | 11,108 |
