| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2005 | INR | 23.05 | 24.5 | 23.05 | 24.2 | 24.2 | +0.25 (+1.04%) | 4,155 |
| 28 Jun 2005 | INR | 25.1 | 25.1 | 22.8 | 23.95 | 23.95 | 0.0 (0.0%) | 28,133 |
| 27 Jun 2005 | INR | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | +1.1 (+4.81%) | 1,438 |
| 24 Jun 2005 | INR | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | +1.05 (+4.82%) | 610 |
| 23 Jun 2005 | INR | 21.8 | 21.8 | 21.8 | 21.8 | 21.8 | +1 (+4.81%) | 700 |
| 22 Jun 2005 | INR | 22 | 22 | 20.75 | 20.8 | 20.8 | -2 (-8.77%) | 4,850 |
| 21 Jun 2005 | INR | 21.8 | 22.8 | 21.8 | 22.8 | 22.8 | -0.1 (-0.44%) | 3,542 |
| 20 Jun 2005 | INR | 22.9 | 22.9 | 22.9 | 22.9 | 22.9 | -1.2 (-4.98%) | 2,010 |
| 17 Jun 2005 | INR | 24.6 | 24.6 | 24.1 | 24.1 | 24.1 | -1.25 (-4.93%) | 1,411 |
| 16 Jun 2005 | INR | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | +1.2 (+4.97%) | 13,300 |
| 15 Jun 2005 | INR | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | +1.35 (+5.92%) | 3,089 |
| 14 Jun 2005 | INR | 24 | 24.2 | 22.8 | 22.8 | 22.8 | -0.2 (-0.87%) | 3,300 |
| 13 Jun 2005 | INR | 23 | 23.95 | 22.25 | 23 | 23 | +0.2 (+0.88%) | 751 |
| 10 Jun 2005 | INR | 24.8 | 24.8 | 22.75 | 22.8 | 22.8 | -1.85 (-7.51%) | 2,180 |
| 9 Jun 2005 | INR | 22.5 | 24.65 | 22.35 | 24.65 | 24.65 | +1.15 (+4.89%) | 6,010 |
| 8 Jun 2005 | INR | 22.35 | 23.5 | 22.35 | 23.5 | 23.5 | 0.0 (0.0%) | 900 |
| 7 Jun 2005 | INR | 23 | 24 | 22.95 | 23.5 | 23.5 | -2.85 (-10.82%) | 1,716 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 26.35 | 26.35 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 26.35 | 26.35 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 25.7 | 26.35 | 24.35 | 26.35 | 26.35 | +0.75 (+2.93%) | 2,990 |
| 1 Jun 2005 | INR | 25.75 | 25.75 | 24.2 | 25.6 | 25.6 | +0.6 (+2.40%) | 3,901 |
| 31 May 2005 | INR | 23.8 | 25 | 23.8 | 25 | 25 | 0.0 (0.0%) | 7,455 |
| 30 May 2005 | INR | 25.5 | 25.5 | 25 | 25 | 25 | -1.3 (-4.94%) | 3,300 |
| 27 May 2005 | INR | 28 | 28.05 | 25.6 | 26.3 | 26.3 | -0.45 (-1.68%) | 18,952 |
| 26 May 2005 | INR | 29 | 29 | 26.5 | 26.75 | 26.75 | -1.1 (-3.95%) | 5,026 |
| 25 May 2005 | INR | 30.9 | 30.9 | 27.4 | 27.85 | 27.85 | -2.5 (-8.24%) | 16,881 |
| 24 May 2005 | INR | 26.1 | 30.35 | 26.1 | 30.35 | 30.35 | +2.75 (+9.96%) | 63,536 |
| 23 May 2005 | INR | 24 | 27.6 | 23.6 | 27.6 | 27.6 | +2.5 (+9.96%) | 32,391 |
| 20 May 2005 | INR | 21.8 | 25.35 | 21.8 | 25.1 | 25.1 | +1.9 (+8.19%) | 34,157 |
| 19 May 2005 | INR | 22.5 | 24.5 | 22.5 | 23.2 | 23.2 | +0.25 (+1.09%) | 11,380 |
