| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2005 | INR | 49.7 | 51 | 48.15 | 49.2 | 49.2 | +0.65 (+1.34%) | 41,862 |
| 10 Jun 2005 | INR | 53.8 | 53.8 | 48.05 | 48.55 | 48.55 | -2.05 (-4.05%) | 85,102 |
| 9 Jun 2005 | INR | 53.55 | 53.55 | 50 | 50.6 | 50.6 | -1.4 (-2.69%) | 79,570 |
| 8 Jun 2005 | INR | 54.2 | 54.4 | 51.75 | 52 | 52 | -1.85 (-3.44%) | 89,709 |
| 7 Jun 2005 | INR | 51.25 | 56.3 | 51.2 | 53.85 | 53.85 | +4.3 (+8.68%) | 284,328 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 49.55 | 49.55 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 49.55 | 49.55 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 50.8 | 51.95 | 49.25 | 49.55 | 49.55 | +0.45 (+0.92%) | 94,809 |
| 1 Jun 2005 | INR | 51.9 | 52 | 49.05 | 49.1 | 49.1 | -1.85 (-3.63%) | 38,214 |
| 31 May 2005 | INR | 49 | 51.9 | 48.3 | 50.95 | 50.95 | +2.8 (+5.82%) | 49,241 |
| 30 May 2005 | INR | 49.25 | 49.8 | 47 | 48.15 | 48.15 | -1.15 (-2.33%) | 55,034 |
| 27 May 2005 | INR | 52.1 | 52.75 | 47.35 | 49.3 | 49.3 | -2.6 (-5.01%) | 67,044 |
| 26 May 2005 | INR | 54 | 55 | 50 | 51.9 | 51.9 | -2.2 (-4.07%) | 83,825 |
| 25 May 2005 | INR | 53.7 | 56.4 | 51 | 54.1 | 54.1 | +1.9 (+3.64%) | 132,362 |
| 24 May 2005 | INR | 55.5 | 55.5 | 51.4 | 52.2 | 52.2 | -2.45 (-4.48%) | 74,535 |
| 23 May 2005 | INR | 54.6 | 55.5 | 53 | 54.65 | 54.65 | +2.05 (+3.90%) | 144,816 |
| 20 May 2005 | INR | 50 | 53.2 | 48 | 52.6 | 52.6 | +3.5 (+7.13%) | 170,026 |
| 19 May 2005 | INR | 49.6 | 51.55 | 48.4 | 49.1 | 49.1 | +1.35 (+2.83%) | 209,916 |
| 18 May 2005 | INR | 45 | 48.5 | 43.8 | 47.75 | 47.75 | +2.6 (+5.76%) | 93,541 |
| 17 May 2005 | INR | 47.95 | 49 | 44.5 | 45.15 | 45.15 | -2.3 (-4.85%) | 98,493 |
| 16 May 2005 | INR | 49.6 | 49.7 | 47 | 47.45 | 47.45 | -0.75 (-1.56%) | 195,094 |
| 13 May 2005 | INR | 44.15 | 48.2 | 44.15 | 48.2 | 48.2 | +4.35 (+9.92%) | 456,712 |
| 12 May 2005 | INR | 42.6 | 44.5 | 42.05 | 43.85 | 43.85 | +1.55 (+3.66%) | 108,392 |
| 11 May 2005 | INR | 41.5 | 43 | 41.05 | 42.3 | 42.3 | 0.0 (0.0%) | 63,358 |
| 10 May 2005 | INR | 43.2 | 44.8 | 41.8 | 42.3 | 42.3 | -0.45 (-1.05%) | 215,509 |
| 9 May 2005 | INR | 39.5 | 43.35 | 39.5 | 42.75 | 42.75 | +2.8 (+7.01%) | 158,015 |
| 6 May 2005 | INR | 40 | 40.2 | 39 | 39.95 | 39.95 | +0.95 (+2.44%) | 43,367 |
| 5 May 2005 | INR | 40.9 | 42 | 38.6 | 39 | 39 | -0.95 (-2.38%) | 170,337 |
| 4 May 2005 | INR | 36 | 39.95 | 36 | 39.95 | 39.95 | +3.35 (+9.15%) | 86,734 |
| 3 May 2005 | INR | 36.9 | 37.45 | 35.8 | 36.6 | 36.6 | +0.05 (+0.14%) | 36,061 |
