| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2005 | INR | 47.15 | 47.5 | 42.35 | 42.95 | 42.95 | -3.7 (-7.93%) | 69,375 |
| 15 Jun 2005 | INR | 47.6 | 49 | 45.25 | 46.65 | 46.65 | -0.65 (-1.37%) | 111,655 |
| 14 Jun 2005 | INR | 47.4 | 48.4 | 47.1 | 47.3 | 47.3 | -0.65 (-1.36%) | 65,173 |
| 13 Jun 2005 | INR | 47.7 | 49 | 46.65 | 47.95 | 47.95 | +1.3 (+2.79%) | 133,107 |
| 10 Jun 2005 | INR | 50.2 | 50.5 | 46 | 46.65 | 46.65 | -3.2 (-6.42%) | 148,631 |
| 9 Jun 2005 | INR | 50.1 | 50.9 | 47 | 49.85 | 49.85 | +0.25 (+0.50%) | 426,949 |
| 8 Jun 2005 | INR | 47.4 | 51 | 45.8 | 49.6 | 49.6 | +2.5 (+5.31%) | 462,417 |
| 7 Jun 2005 | INR | 46.5 | 48.85 | 45.5 | 47.1 | 47.1 | +8.7 (+22.66%) | 484,863 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 38.4 | 38.4 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 38.4 | 38.4 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 40 | 41 | 38.1 | 38.4 | 38.4 | -1.6 (-4%) | 53,566 |
| 1 Jun 2005 | INR | 40.8 | 41 | 39 | 40 | 40 | -0.2 (-0.50%) | 37,216 |
| 31 May 2005 | INR | 39.4 | 41.25 | 37.3 | 40.2 | 40.2 | +2.5 (+6.63%) | 68,929 |
| 30 May 2005 | INR | 39 | 40.1 | 36.5 | 37.7 | 37.7 | -1.35 (-3.46%) | 65,454 |
| 27 May 2005 | INR | 38.6 | 41.6 | 38.6 | 39.05 | 39.05 | +0.3 (+0.77%) | 91,257 |
| 26 May 2005 | INR | 40 | 40.8 | 38.3 | 38.75 | 38.75 | -1.3 (-3.25%) | 63,665 |
| 25 May 2005 | INR | 40.6 | 42.85 | 39.35 | 40.05 | 40.05 | -0.85 (-2.08%) | 101,910 |
| 24 May 2005 | INR | 42 | 44.2 | 40.05 | 40.9 | 40.9 | -2.65 (-6.08%) | 141,900 |
| 23 May 2005 | INR | 45.2 | 47 | 42.85 | 43.55 | 43.55 | -0.9 (-2.02%) | 366,766 |
| 20 May 2005 | INR | 36.1 | 44.45 | 36.05 | 44.45 | 44.45 | +7.4 (+19.97%) | 747,910 |
| 19 May 2005 | INR | 39.2 | 40 | 36.25 | 37.05 | 37.05 | -1.25 (-3.26%) | 106,085 |
| 18 May 2005 | INR | 38.4 | 39.8 | 37.4 | 38.3 | 38.3 | 0.0 (0.0%) | 188,068 |
| 17 May 2005 | INR | 37.25 | 40.5 | 35.6 | 38.3 | 38.3 | +1.55 (+4.22%) | 434,771 |
| 16 May 2005 | INR | 31.05 | 37.35 | 31.05 | 36.75 | 36.75 | +3.8 (+11.53%) | 285,408 |
| 13 May 2005 | INR | 34.75 | 35.5 | 32.6 | 32.95 | 32.95 | -0.85 (-2.51%) | 143,617 |
| 12 May 2005 | INR | 29 | 34.2 | 29 | 33.8 | 33.8 | +4.85 (+16.75%) | 350,472 |
| 11 May 2005 | INR | 28.35 | 29 | 28 | 28.95 | 28.95 | +0.65 (+2.30%) | 32,134 |
| 10 May 2005 | INR | 28 | 29 | 27.8 | 28.3 | 28.3 | -0.1 (-0.35%) | 18,397 |
| 9 May 2005 | INR | 28.55 | 29.35 | 28 | 28.4 | 28.4 | +0.25 (+0.89%) | 51,992 |
| 6 May 2005 | INR | 27.75 | 28.5 | 27.7 | 28.15 | 28.15 | +0.4 (+1.44%) | 9,150 |
