| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2005 | INR | 32.7 | 34 | 30 | 30 | 30 | -2.35 (-7.26%) | 3,625 |
| 17 Jun 2005 | INR | 36.9 | 36.9 | 32.1 | 32.35 | 32.35 | -1.25 (-3.72%) | 945 |
| 16 Jun 2005 | INR | 35 | 35 | 33.6 | 33.6 | 33.6 | +0.55 (+1.66%) | 1,350 |
| 15 Jun 2005 | INR | 35.25 | 35.75 | 33 | 33.05 | 33.05 | -2.95 (-8.19%) | 4,401 |
| 14 Jun 2005 | INR | 36.9 | 36.95 | 35 | 36 | 36 | +0.7 (+1.98%) | 6,800 |
| 13 Jun 2005 | INR | 33.2 | 35.95 | 33.2 | 35.3 | 35.3 | +0.35 (+1.00%) | 6,850 |
| 10 Jun 2005 | INR | 37 | 37 | 33.35 | 34.95 | 34.95 | -2.05 (-5.54%) | 4,410 |
| 9 Jun 2005 | INR | 36.1 | 37 | 36.1 | 37 | 37 | +0.6 (+1.65%) | 1,000 |
| 8 Jun 2005 | INR | 37 | 37 | 36.1 | 36.4 | 36.4 | -0.6 (-1.62%) | 707 |
| 7 Jun 2005 | INR | 34.5 | 37.5 | 34.5 | 37 | 37 | +2.5 (+7.25%) | 3,250 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 34.5 | 34.5 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 34.5 | 34.5 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 33.25 | 34.8 | 33.25 | 34.5 | 34.5 | +0.2 (+0.58%) | 1,565 |
| 1 Jun 2005 | INR | 35.9 | 35.9 | 34 | 34.3 | 34.3 | -1.6 (-4.46%) | 3,701 |
| 31 May 2005 | INR | 36 | 36 | 33 | 35.9 | 35.9 | +0.75 (+2.13%) | 2,242 |
| 30 May 2005 | INR | 35.1 | 35.2 | 34 | 35.15 | 35.15 | -1.1 (-3.03%) | 5,500 |
| 27 May 2005 | INR | 35.4 | 39.9 | 35 | 36.25 | 36.25 | -1.75 (-4.61%) | 2,705 |
| 26 May 2005 | INR | 37.4 | 38.95 | 37 | 38 | 38 | +0.6 (+1.60%) | 6,612 |
| 25 May 2005 | INR | 38.5 | 39.25 | 37.4 | 37.4 | 37.4 | -2.95 (-7.31%) | 5,400 |
| 24 May 2005 | INR | 38.5 | 40.5 | 38 | 40.35 | 40.35 | -0.65 (-1.59%) | 2,480 |
| 23 May 2005 | INR | 40.05 | 41.35 | 39.5 | 41 | 41 | +0.5 (+1.23%) | 3,220 |
| 20 May 2005 | INR | 39 | 40.5 | 38 | 40.5 | 40.5 | +1.05 (+2.66%) | 3,155 |
| 19 May 2005 | INR | 42 | 42 | 39.45 | 39.45 | 39.45 | 0.0 (0.0%) | 2,200 |
| 18 May 2005 | INR | 43 | 43 | 37.2 | 39.45 | 39.45 | -0.45 (-1.13%) | 1,865 |
| 17 May 2005 | INR | 44 | 44 | 39 | 39.9 | 39.9 | -1.7 (-4.09%) | 6,744 |
| 16 May 2005 | INR | 39.75 | 42.45 | 39.65 | 41.6 | 41.6 | -0.15 (-0.36%) | 12,102 |
| 13 May 2005 | INR | 35 | 41.75 | 35 | 41.75 | 41.75 | +3.7 (+9.72%) | 16,787 |
| 12 May 2005 | INR | 35.1 | 38.05 | 34.4 | 38.05 | 38.05 | +3.65 (+10.61%) | 24,108 |
| 11 May 2005 | INR | 32.5 | 35 | 32.5 | 34.4 | 34.4 | -0.6 (-1.71%) | 3,666 |
| 10 May 2005 | INR | 33 | 35.5 | 33 | 35 | 35 | +1.25 (+3.70%) | 3,072 |
